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
- 1994-04-05 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 | $8.43 | $9.47 | 400 | — | — |
| 2018-12-28 | $8.33 | $9.36 | 500 | — | — |
| 2018-12-27 | $8.04 | $9.03 | 1,400 | — | — |
| 2018-12-26 | $8.00 | $8.99 | 4,500 | — | — |
| 2018-12-24 | $8.79 | $9.88 | 2,000 | — | — |
| 2018-12-21 | $8.82 | $9.91 | 400 | — | — |
| 2018-12-20 | $8.80 | $9.89 | 300 | — | — |
| 2018-12-19 | $9.03 | $10.14 | 100 | — | — |
| 2018-12-18 | $9.03 | $10.14 | 0 | — | — |
| 2018-12-17 | $9.03 | $10.14 | 100 | — | — |
| 2018-12-14 | $9.03 | $10.14 | 5,600 | — | — |
| 2018-12-13 | $8.94 | $10.04 | 100 | — | — |
| 2018-12-12 | $8.94 | $10.04 | 100 | — | — |
| 2018-12-11 | $8.94 | $10.04 | 1,100 | — | — |
| 2018-12-10 | $9.06 | $10.18 | 1,900 | — | — |
| 2018-12-07 | $9.00 | $10.11 | 3,600 | — | — |
| 2018-12-06 | $9.29 | $10.44 | 6,100 | — | — |
| 2018-12-04 | $10.09 | $11.34 | 0 | — | — |
| 2018-12-03 | $10.09 | $11.34 | 100 | — | — |
| 2018-11-30 | $10.09 | $11.34 | 0 | — | — |
| 2018-11-29 | $10.09 | $11.34 | 0 | — | — |
| 2018-11-28 | $10.09 | $11.34 | 500 | — | — |
| 2018-11-27 | $9.00 | $10.11 | 100 | — | — |
| 2018-11-26 | $9.00 | $10.11 | 100 | — | — |
| 2018-11-23 | $9.00 | $10.11 | 0 | — | — |
| 2018-11-21 | $9.00 | $10.11 | 3,100 | — | — |
| 2018-11-20 | $9.22 | $10.36 | 100 | — | — |
| 2018-11-19 | $9.11 | $10.23 | 600 | — | — |
| 2018-11-16 | $9.14 | $10.27 | 100 | — | — |
| 2018-11-15 | $9.14 | $10.27 | 0 | — | — |
| 2018-11-14 | $9.14 | $10.27 | 100 | — | — |
| 2018-11-13 | $9.14 | $10.27 | 0 | — | — |
| 2018-11-12 | $9.14 | $10.27 | 1,500 | — | — |
| 2018-11-09 | $9.00 | $10.11 | 0 | — | — |
| 2018-11-08 | $9.00 | $10.11 | 0 | — | — |
| 2018-11-07 | $9.00 | $10.11 | 0 | — | — |
| 2018-11-06 | $9.00 | $10.11 | 1,500 | — | — |
| 2018-11-05 | $9.60 | $10.79 | 0 | — | — |
| 2018-11-02 | $9.60 | $10.79 | 0 | — | — |
| 2018-11-01 | $9.60 | $10.79 | 200 | — | — |
| 2018-10-31 | $9.60 | $10.79 | 500 | — | — |
| 2018-10-30 | $9.90 | $11.12 | 100 | — | — |
| 2018-10-29 | $9.90 | $11.12 | 100 | — | — |
| 2018-10-26 | $9.90 | $11.12 | 1,300 | — | — |
| 2018-10-25 | $9.82 | $11.03 | 0 | — | — |
| 2018-10-24 | $9.82 | $11.03 | 2,400 | — | — |
| 2018-10-23 | $9.76 | $10.96 | 0 | — | — |
| 2018-10-22 | $9.76 | $10.96 | 600 | — | — |
| 2018-10-19 | $10.00 | $11.23 | 2,200 | — | — |
| 2018-10-18 | $10.01 | $11.25 | 500 | — | — |
| 2018-10-17 | $10.25 | $11.52 | 1,200 | — | — |
| 2018-10-16 | $10.25 | $11.52 | 1,100 | — | — |
| 2018-10-15 | $10.37 | $11.65 | 2,100 | — | — |
| 2018-10-12 | $10.75 | $12.08 | 0 | — | — |
| 2018-10-11 | $10.75 | $12.08 | 2,900 | — | — |
| 2018-10-10 | $12.50 | $14.04 | 0 | — | — |
| 2018-10-09 | $12.50 | $14.04 | 0 | — | — |
| 2018-10-08 | $12.50 | $14.04 | 0 | — | — |
| 2018-10-05 | $12.50 | $14.04 | 200 | — | — |
| 2018-10-04 | $12.47 | $14.01 | 400 | — | — |
| 2018-10-03 | $11.75 | $13.20 | 1,600 | — | — |
| 2018-10-02 | $11.00 | $12.36 | 0 | — | — |
| 2018-10-01 | $11.00 | $12.36 | 2,200 | — | — |
| 2018-09-28 | $12.50 | $14.04 | 0 | — | — |
| 2018-09-27 | $12.50 | $14.04 | 1,000 | — | — |
| 2018-09-26 | $12.48 | $14.02 | 0 | — | — |
| 2018-09-25 | $12.48 | $14.02 | 1,800 | — | — |
| 2018-09-24 | $11.75 | $13.20 | 700 | — | — |
| 2018-09-21 | $12.99 | $14.59 | 5,900 | — | — |
| 2018-09-20 | $10.50 | $11.80 | 200 | — | — |
| 2018-09-19 | $10.50 | $11.80 | 800 | — | — |
| 2018-09-18 | $10.50 | $11.80 | 0 | — | — |
| 2018-09-17 | $10.50 | $11.80 | 1,000 | — | — |
| 2018-09-14 | $10.50 | $11.80 | 300 | — | — |
| 2018-09-13 | $10.50 | $11.80 | 7,300 | — | — |
| 2018-09-12 | $10.00 | $11.23 | 19,300 | — | — |
| 2018-09-11 | $10.00 | $11.23 | 1,000 | — | — |
| 2018-09-10 | $9.85 | $11.07 | 2,200 | — | — |
| 2018-09-07 | $10.50 | $11.80 | 0 | — | — |
| 2018-09-06 | $10.50 | $11.80 | 500 | — | — |
| 2018-09-05 | $10.25 | $11.52 | 600 | — | — |
| 2018-09-04 | $11.00 | $12.36 | 500 | — | — |
| 2018-08-31 | $10.93 | $12.28 | 500 | — | — |
| 2018-08-30 | $11.25 | $12.64 | 11,400 | — | — |
| 2018-08-29 | $10.39 | $11.67 | 600 | — | — |
| 2018-08-28 | $10.26 | $11.53 | 400 | — | — |
| 2018-08-27 | $10.25 | $11.52 | 1,000 | — | — |
| 2018-08-24 | $10.03 | $11.27 | 0 | — | — |
| 2018-08-23 | $10.03 | $11.27 | 0 | — | — |
| 2018-08-22 | $10.03 | $11.27 | 0 | — | — |
| 2018-08-21 | $10.03 | $11.27 | 2,400 | — | — |
| 2018-08-20 | $11.09 | $12.46 | 700 | — | — |
| 2018-08-17 | $10.45 | $11.74 | 200 | — | — |
| 2018-08-16 | $10.00 | $11.23 | 0 | — | — |
| 2018-08-15 | $10.00 | $11.23 | 2,200 | — | — |
| 2018-08-14 | $10.10 | $11.35 | 7,200 | — | — |
| 2018-08-13 | $10.94 | $12.29 | 3,300 | — | — |
| 2018-08-10 | $9.70 | $10.90 | 0 | — | — |
| 2018-08-09 | $9.70 | $10.90 | 100 | — | — |
| 2018-08-08 | $9.70 | $10.90 | 4,300 | — | — |
| 2018-08-07 | $9.45 | $10.62 | 9,600 | — | — |
| 2018-08-06 | $9.51 | $10.68 | 3,600 | — | — |
| 2018-08-03 | $10.30 | $11.57 | 1,500 | — | — |
| 2018-08-02 | $10.00 | $11.23 | 2,000 | — | — |
| 2018-08-01 | $10.25 | $11.52 | 0 | — | — |
| 2018-07-31 | $10.25 | $11.52 | 0 | — | — |
| 2018-07-30 | $10.25 | $11.52 | 0 | — | — |
| 2018-07-27 | $10.25 | $11.52 | 0 | — | — |
| 2018-07-26 | $10.25 | $11.52 | 200 | — | — |
| 2018-07-25 | $10.27 | $11.54 | 0 | — | — |
| 2018-07-24 | $10.27 | $11.54 | 1,300 | — | — |
| 2018-07-23 | $10.30 | $11.57 | 900 | — | — |
| 2018-07-20 | $10.20 | $11.46 | 0 | — | — |
| 2018-07-19 | $10.20 | $11.46 | 0 | — | — |
| 2018-07-18 | $10.20 | $11.46 | 1,000 | — | — |
| 2018-07-17 | $10.20 | $11.46 | 0 | — | — |
| 2018-07-16 | $10.20 | $11.46 | 100 | — | — |
| 2018-07-13 | $10.20 | $11.46 | 6,200 | — | — |
| 2018-07-12 | $10.15 | $11.40 | 5,400 | — | — |
| 2018-07-11 | $10.20 | $11.46 | 1,200 | — | — |
| 2018-07-10 | $10.74 | $12.07 | 1,400 | — | — |
| 2018-07-09 | $10.56 | $11.86 | 100 | — | — |
| 2018-07-06 | $10.65 | $11.96 | 100 | — | — |
| 2018-07-05 | $10.50 | $11.80 | 0 | — | — |
| 2018-07-03 | $10.50 | $11.80 | 1,000 | — | — |
| 2018-07-02 | $10.80 | $12.13 | 400 | — | — |
| 2018-06-29 | $10.70 | $12.02 | 400 | — | — |
| 2018-06-28 | $10.84 | $12.18 | 2,600 | — | — |
| 2018-06-27 | $10.50 | $11.80 | 4,500 | — | — |
| 2018-06-26 | $10.65 | $11.96 | 1,100 | — | — |
| 2018-06-25 | $10.50 | $11.80 | 0 | — | — |
| 2018-06-22 | $10.50 | $11.80 | 1,500 | — | — |
| 2018-06-21 | $10.64 | $11.95 | 3,600 | — | — |
| 2018-06-20 | $10.50 | $11.80 | 6,800 | — | — |
| 2018-06-19 | $10.43 | $11.72 | 6,500 | — | — |
| 2018-06-18 | $10.85 | $12.19 | 4,100 | — | — |
| 2018-06-15 | $10.89 | $12.23 | 6,100 | — | — |
| 2018-06-14 | $10.89 | $12.23 | 200 | — | — |
| 2018-06-13 | $10.55 | $11.85 | 1,300 | — | — |
| 2018-06-12 | $10.50 | $11.80 | 100 | — | — |
| 2018-06-11 | $10.57 | $11.87 | 800 | — | — |
| 2018-06-08 | $10.89 | $12.23 | 0 | — | — |
| 2018-06-07 | $10.89 | $12.23 | 2,200 | — | — |
| 2018-06-06 | $10.75 | $12.08 | 2,900 | — | — |
| 2018-06-05 | $10.18 | $11.44 | 29,000 | — | — |
| 2018-06-04 | $9.57 | $10.75 | 12,700 | — | — |
| 2018-06-01 | $9.67 | $10.86 | 6,400 | — | — |
| 2018-05-31 | $9.46 | $10.63 | 1,300 | — | — |
| 2018-05-30 | $9.60 | $10.79 | 400 | — | — |
| 2018-05-29 | $9.45 | $10.62 | 6,400 | — | — |
| 2018-05-25 | $9.25 | $10.39 | 15,400 | — | — |
| 2018-05-24 | $9.67 | $10.86 | 22,700 | — | — |
| 2018-05-23 | $9.25 | $10.39 | 2,800 | — | — |
| 2018-05-22 | $9.31 | $10.46 | 12,600 | — | — |
| 2018-05-21 | $9.25 | $10.39 | 14,300 | — | — |
| 2018-05-18 | $9.36 | $10.52 | 700 | — | — |
| 2018-05-17 | $9.45 | $10.62 | 14,500 | — | — |
| 2018-05-16 | $9.07 | $10.19 | 5,300 | — | — |
| 2018-05-15 | $9.20 | $10.34 | 6,300 | — | — |
| 2018-05-14 | $9.16 | $10.29 | 9,900 | — | — |
| 2018-05-11 | $9.15 | $10.28 | 6,000 | — | — |
| 2018-05-10 | $8.63 | $9.70 | 11,000 | — | — |
| 2018-05-09 | $8.70 | $9.77 | 10,300 | — | — |
| 2018-05-08 | $8.52 | $9.57 | 10,000 | — | — |
| 2018-05-07 | $8.13 | $9.13 | 4,800 | — | — |
| 2018-05-04 | $8.25 | $9.27 | 0 | — | — |
| 2018-05-03 | $8.25 | $9.27 | 0 | — | — |
| 2018-05-02 | $8.25 | $9.27 | 0 | — | — |
| 2018-05-01 | $8.25 | $9.27 | 6,600 | — | — |
| 2018-04-30 | $8.30 | $9.32 | 2,900 | — | — |
| 2018-04-27 | $8.41 | $9.45 | 10,500 | — | — |
| 2018-04-26 | $8.63 | $9.70 | 3,300 | — | — |
| 2018-04-25 | $8.80 | $9.89 | 400 | — | — |
| 2018-04-24 | $8.80 | $9.89 | 300 | — | — |
| 2018-04-23 | $8.95 | $10.05 | 200 | — | — |
| 2018-04-20 | $9.38 | $10.54 | 700 | — | — |
| 2018-04-19 | $9.09 | $10.21 | 2,400 | — | — |
| 2018-04-18 | $9.90 | $11.12 | 500 | — | — |
| 2018-04-17 | $9.20 | $10.34 | 200 | — | — |
| 2018-04-16 | $9.17 | $10.30 | 500 | — | — |
| 2018-04-13 | $9.13 | $10.26 | 0 | — | — |
| 2018-04-12 | $9.13 | $10.26 | 14,000 | — | — |
| 2018-04-11 | $9.19 | $10.32 | 6,500 | — | — |
| 2018-04-10 | $9.29 | $10.44 | 14,000 | — | — |
| 2018-04-09 | $9.19 | $10.32 | 5,500 | — | — |
| 2018-04-06 | $8.75 | $9.83 | 600 | — | — |
| 2018-04-05 | $8.98 | $10.09 | 0 | — | — |
| 2018-04-04 | $8.98 | $10.09 | 7,700 | — | — |
| 2018-04-03 | $8.65 | $9.72 | 6,000 | — | — |
| 2018-04-02 | $8.80 | $9.89 | 0 | — | — |
| 2018-03-29 | $8.80 | $9.89 | 1,000 | — | — |
| 2018-03-28 | $8.87 | $9.97 | 2,400 | — | — |
| 2018-03-27 | $8.89 | $9.99 | 5,000 | — | — |
| 2018-03-26 | $8.60 | $9.66 | 1,100 | — | — |
| 2018-03-23 | $8.76 | $9.84 | 1,000 | — | — |
| 2018-03-22 | $8.70 | $9.77 | 4,700 | — | — |
| 2018-03-21 | $8.77 | $9.85 | 2,400 | — | — |
| 2018-03-20 | $9.00 | $10.11 | 3,000 | — | — |
| 2018-03-19 | $9.35 | $10.50 | 500 | — | — |
| 2018-03-16 | $9.57 | $10.75 | 200 | — | — |
| 2018-03-15 | $9.35 | $10.50 | 3,500 | — | — |
| 2018-03-14 | $9.50 | $10.67 | 5,100 | — | — |
| 2018-03-13 | $9.57 | $10.75 | 2,700 | — | — |
| 2018-03-12 | $9.56 | $10.74 | 4,900 | — | — |
| 2018-03-09 | $9.00 | $10.11 | 7,800 | — | — |
| 2018-03-08 | $10.01 | $11.25 | 700 | — | — |
| 2018-03-07 | $10.43 | $11.72 | 2,900 | — | — |
| 2018-03-06 | $10.38 | $11.66 | 1,600 | — | — |
| 2018-03-05 | $10.01 | $11.25 | 400 | — | — |
| 2018-03-02 | $10.15 | $11.40 | 12,500 | — | — |
| 2018-03-01 | $10.10 | $11.35 | 1,200 | — | — |
| 2018-02-28 | $10.00 | $11.23 | 8,500 | — | — |
| 2018-02-27 | $10.30 | $11.57 | 3,400 | — | — |
| 2018-02-26 | $10.53 | $11.83 | 38,200 | — | — |
| 2018-02-23 | $9.23 | $10.37 | 9,100 | — | — |
| 2018-02-22 | $8.92 | $10.02 | 32,800 | — | — |
| 2018-02-21 | $7.92 | $8.90 | 0 | — | — |
| 2018-02-20 | $7.92 | $8.90 | 1,000 | — | — |
| 2018-02-16 | $7.80 | $8.76 | 0 | — | — |
| 2018-02-15 | $7.80 | $8.76 | 0 | — | — |
| 2018-02-14 | $7.80 | $8.76 | 300 | — | — |
| 2018-02-13 | $7.79 | $8.75 | 300 | — | — |
| 2018-02-12 | $7.77 | $8.73 | 200 | — | — |
| 2018-02-09 | $7.50 | $8.43 | 10,900 | — | — |
| 2018-02-08 | $7.75 | $8.71 | 500 | — | — |
| 2018-02-07 | $7.66 | $8.61 | 100 | — | — |
| 2018-02-06 | $8.10 | $9.10 | 2,100 | — | — |
| 2018-02-05 | $8.34 | $9.37 | 200 | — | — |
| 2018-02-02 | $8.05 | $9.04 | 0 | — | — |
| 2018-02-01 | $8.05 | $9.04 | 200 | — | — |
| 2018-01-31 | $8.01 | $9.00 | 400 | — | — |
| 2018-01-30 | $8.15 | $9.16 | 0 | — | — |
| 2018-01-29 | $8.15 | $9.16 | 800 | — | — |
| 2018-01-26 | $8.08 | $9.08 | 800 | — | — |
| 2018-01-25 | $7.83 | $8.80 | 0 | — | — |
| 2018-01-24 | $7.83 | $8.80 | 1,000 | — | — |
| 2018-01-23 | $8.00 | $8.99 | 2,900 | — | — |
| 2018-01-22 | $8.05 | $9.04 | 8,100 | — | — |
| 2018-01-19 | $7.62 | $8.56 | 22,500 | — | — |
| 2018-01-18 | $8.01 | $9.00 | 21,100 | — | — |
| 2018-01-17 | $7.70 | $8.65 | 13,600 | — | — |
| 2018-01-16 | $7.77 | $8.73 | 0 | — | — |
| 2018-01-12 | $7.77 | $8.73 | 3,600 | — | — |
| 2018-01-11 | $7.70 | $8.65 | 8,700 | — | — |
| 2018-01-10 | $7.60 | $8.54 | 2,300 | — | — |
| 2018-01-09 | $7.72 | $8.67 | 200 | — | — |
| 2018-01-08 | $7.72 | $8.67 | 12,500 | — | — |
| 2018-01-05 | $7.74 | $8.70 | 3,200 | — | — |
| 2018-01-04 | $7.75 | $8.71 | 3,100 | — | — |
| 2018-01-03 | $7.75 | $8.71 | 13,200 | — | — |
| 2018-01-02 | $7.76 | $8.72 | 6,500 | — | — |