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
- 2014-11-05 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 | $6.31 | $6.31 | 485,800 | — | — |
| 2018-12-28 | $5.92 | $5.92 | 615,400 | — | — |
| 2018-12-27 | $5.71 | $5.71 | 316,900 | — | — |
| 2018-12-26 | $5.72 | $5.72 | 459,300 | — | — |
| 2018-12-24 | $5.61 | $5.61 | 52,300 | — | — |
| 2018-12-21 | $5.63 | $5.63 | 746,400 | — | — |
| 2018-12-20 | $5.82 | $5.82 | 184,000 | — | — |
| 2018-12-19 | $6.29 | $6.29 | 159,700 | — | — |
| 2018-12-18 | $6.27 | $6.27 | 165,900 | — | — |
| 2018-12-17 | $6.29 | $6.29 | 162,700 | — | — |
| 2018-12-14 | $6.57 | $6.57 | 56,900 | — | — |
| 2018-12-13 | $6.96 | $6.96 | 65,500 | — | — |
| 2018-12-12 | $7.22 | $7.22 | 98,300 | — | — |
| 2018-12-11 | $7.05 | $7.05 | 117,900 | — | — |
| 2018-12-10 | $7.00 | $7.00 | 105,400 | — | — |
| 2018-12-07 | $7.31 | $7.31 | 65,400 | — | — |
| 2018-12-06 | $7.37 | $7.37 | 214,500 | — | — |
| 2018-12-04 | $7.80 | $7.80 | 142,500 | — | — |
| 2018-12-03 | $8.16 | $8.16 | 235,700 | — | — |
| 2018-11-30 | $8.43 | $8.43 | 278,600 | — | — |
| 2018-11-29 | $7.99 | $7.99 | 75,500 | — | — |
| 2018-11-28 | $8.04 | $8.04 | 90,500 | — | — |
| 2018-11-27 | $7.99 | $7.99 | 134,800 | — | — |
| 2018-11-26 | $7.90 | $7.90 | 110,100 | — | — |
| 2018-11-23 | $8.04 | $8.04 | 58,100 | — | — |
| 2018-11-21 | $8.00 | $8.00 | 98,900 | — | — |
| 2018-11-20 | $8.12 | $8.12 | 263,900 | — | — |
| 2018-11-19 | $8.09 | $8.09 | 80,100 | — | — |
| 2018-11-16 | $8.47 | $8.47 | 150,800 | — | — |
| 2018-11-15 | $8.28 | $8.28 | 185,300 | — | — |
| 2018-11-14 | $8.04 | $8.04 | 299,000 | — | — |
| 2018-11-13 | $8.42 | $8.42 | 162,500 | — | — |
| 2018-11-12 | $8.35 | $8.35 | 137,500 | — | — |
| 2018-11-09 | $9.43 | $9.43 | 88,400 | — | — |
| 2018-11-08 | $9.94 | $9.94 | 65,700 | — | — |
| 2018-11-07 | $9.85 | $9.85 | 235,900 | — | — |
| 2018-11-06 | $9.97 | $9.97 | 156,400 | — | — |
| 2018-11-05 | $10.44 | $10.44 | 83,900 | — | — |
| 2018-11-02 | $10.68 | $10.68 | 103,900 | — | — |
| 2018-11-01 | $10.62 | $10.62 | 292,200 | — | — |
| 2018-10-31 | $10.13 | $10.13 | 188,400 | — | — |
| 2018-10-30 | $10.13 | $10.13 | 73,900 | — | — |
| 2018-10-29 | $10.55 | $10.55 | 113,000 | — | — |
| 2018-10-26 | $10.66 | $10.66 | 49,600 | — | — |
| 2018-10-25 | $10.62 | $10.62 | 68,200 | — | — |
| 2018-10-24 | $10.27 | $10.27 | 97,800 | — | — |
| 2018-10-23 | $10.53 | $10.53 | 57,800 | — | — |
| 2018-10-22 | $10.31 | $10.31 | 36,600 | — | — |
| 2018-10-19 | $10.51 | $10.51 | 101,900 | — | — |
| 2018-10-18 | $10.75 | $10.75 | 57,200 | — | — |
| 2018-10-17 | $10.84 | $10.84 | 64,800 | — | — |
| 2018-10-16 | $11.13 | $11.13 | 289,000 | — | — |
| 2018-10-15 | $10.26 | $10.26 | 64,100 | — | — |
| 2018-10-12 | $10.48 | $10.48 | 221,400 | — | — |
| 2018-10-11 | $10.17 | $10.17 | 215,100 | — | — |
| 2018-10-10 | $10.01 | $10.01 | 296,000 | — | — |
| 2018-10-09 | $10.66 | $10.66 | 293,000 | — | — |
| 2018-10-08 | $10.93 | $10.93 | 233,300 | — | — |
| 2018-10-05 | $11.53 | $11.53 | 294,700 | — | — |
| 2018-10-04 | $12.02 | $12.02 | 183,200 | — | — |
| 2018-10-03 | $12.33 | $12.33 | 101,300 | — | — |
| 2018-10-02 | $12.62 | $12.62 | 343,800 | — | — |
| 2018-10-01 | $12.34 | $12.34 | 158,200 | — | — |
| 2018-09-28 | $13.20 | $13.20 | 74,300 | — | — |
| 2018-09-27 | $13.10 | $13.10 | 103,500 | — | — |
| 2018-09-26 | $13.30 | $13.30 | 62,000 | — | — |
| 2018-09-25 | $13.25 | $13.25 | 175,900 | — | — |
| 2018-09-24 | $13.50 | $13.50 | 178,300 | — | — |
| 2018-09-21 | $13.10 | $13.10 | 225,700 | — | — |
| 2018-09-20 | $13.30 | $13.30 | 177,700 | — | — |
| 2018-09-19 | $13.35 | $13.35 | 169,900 | — | — |
| 2018-09-18 | $13.70 | $13.70 | 129,600 | — | — |
| 2018-09-17 | $13.75 | $13.75 | 154,900 | — | — |
| 2018-09-14 | $14.05 | $14.05 | 204,900 | — | — |
| 2018-09-13 | $13.95 | $13.95 | 1,777,900 | — | — |
| 2018-09-12 | $14.25 | $14.25 | 137,300 | — | — |
| 2018-09-11 | $14.90 | $14.90 | 189,600 | — | — |
| 2018-09-10 | $14.70 | $14.70 | 363,700 | — | — |
| 2018-09-07 | $14.25 | $14.25 | 643,100 | — | — |
| 2018-09-06 | $13.15 | $13.15 | 1,045,500 | — | — |
| 2018-09-05 | $13.45 | $13.45 | 151,200 | — | — |
| 2018-09-04 | $13.20 | $13.20 | 111,800 | — | — |
| 2018-08-31 | $13.25 | $13.25 | 150,200 | — | — |
| 2018-08-30 | $13.15 | $13.15 | 308,000 | — | — |
| 2018-08-29 | $12.25 | $12.25 | 568,300 | — | — |
| 2018-08-28 | $12.10 | $12.10 | 270,800 | — | — |
| 2018-08-27 | $12.25 | $12.25 | 176,400 | — | — |
| 2018-08-24 | $11.85 | $11.85 | 109,000 | — | — |
| 2018-08-23 | $11.85 | $11.85 | 117,200 | — | — |
| 2018-08-22 | $12.10 | $12.10 | 112,400 | — | — |
| 2018-08-21 | $12.20 | $12.20 | 147,500 | — | — |
| 2018-08-20 | $11.90 | $11.90 | 199,500 | — | — |
| 2018-08-17 | $11.45 | $11.45 | 127,200 | — | — |
| 2018-08-16 | $11.80 | $11.80 | 71,400 | — | — |
| 2018-08-15 | $11.70 | $11.70 | 48,800 | — | — |
| 2018-08-14 | $11.40 | $11.40 | 121,400 | — | — |
| 2018-08-13 | $11.65 | $11.65 | 104,500 | — | — |
| 2018-08-10 | $11.75 | $11.75 | 153,200 | — | — |
| 2018-08-09 | $12.10 | $12.10 | 378,000 | — | — |
| 2018-08-08 | $11.00 | $11.00 | 524,900 | — | — |
| 2018-08-07 | $9.95 | $9.95 | 94,600 | — | — |
| 2018-08-06 | $9.50 | $9.50 | 61,300 | — | — |
| 2018-08-03 | $9.75 | $9.75 | 42,800 | — | — |
| 2018-08-02 | $10.10 | $10.10 | 84,100 | — | — |
| 2018-08-01 | $10.20 | $10.20 | 66,800 | — | — |
| 2018-07-31 | $9.95 | $9.95 | 307,600 | — | — |
| 2018-07-30 | $9.20 | $9.20 | 76,600 | — | — |
| 2018-07-27 | $9.15 | $9.15 | 126,800 | — | — |
| 2018-07-26 | $9.65 | $9.65 | 87,600 | — | — |
| 2018-07-25 | $9.60 | $9.60 | 84,000 | — | — |
| 2018-07-24 | $9.70 | $9.70 | 116,800 | — | — |
| 2018-07-23 | $10.20 | $10.20 | 71,700 | — | — |
| 2018-07-20 | $10.10 | $10.10 | 112,700 | — | — |
| 2018-07-19 | $10.25 | $10.25 | 93,100 | — | — |
| 2018-07-18 | $10.05 | $10.05 | 55,900 | — | — |
| 2018-07-17 | $10.10 | $10.10 | 64,900 | — | — |
| 2018-07-16 | $10.10 | $10.10 | 110,500 | — | — |
| 2018-07-13 | $10.55 | $10.55 | 221,600 | — | — |
| 2018-07-12 | $9.65 | $9.65 | 1,878,300 | — | — |
| 2018-07-11 | $9.00 | $9.00 | 183,500 | — | — |
| 2018-07-10 | $9.55 | $9.55 | 121,600 | — | — |
| 2018-07-09 | $9.60 | $9.60 | 154,400 | — | — |
| 2018-07-06 | $10.05 | $10.05 | 251,100 | — | — |
| 2018-07-05 | $9.80 | $9.80 | 237,700 | — | — |
| 2018-07-03 | $9.50 | $9.50 | 61,000 | — | — |
| 2018-07-02 | $9.60 | $9.60 | 187,600 | — | — |
| 2018-06-29 | $9.20 | $9.20 | 2,931,700 | — | — |
| 2018-06-28 | $8.65 | $8.65 | 946,900 | — | — |
| 2018-06-27 | $7.90 | $7.90 | 101,600 | — | — |
| 2018-06-26 | $7.85 | $7.85 | 105,700 | — | — |
| 2018-06-25 | $8.00 | $8.00 | 242,600 | — | — |
| 2018-06-22 | $7.70 | $7.70 | 94,600 | — | — |
| 2018-06-21 | $7.85 | $7.85 | 168,300 | — | — |
| 2018-06-20 | $8.50 | $8.50 | 83,000 | — | — |
| 2018-06-19 | $7.90 | $7.90 | 58,600 | — | — |
| 2018-06-18 | $8.25 | $8.25 | 418,300 | — | — |
| 2018-06-15 | $8.35 | $8.35 | 84,500 | — | — |
| 2018-06-14 | $8.05 | $8.05 | 419,000 | — | — |
| 2018-06-13 | $8.30 | $8.30 | 468,400 | — | — |
| 2018-06-12 | $8.00 | $8.00 | 509,600 | — | — |
| 2018-06-11 | $6.90 | $6.90 | 347,300 | — | — |
| 2018-06-08 | $6.50 | $6.50 | 124,500 | — | — |
| 2018-06-07 | $6.25 | $6.25 | 112,900 | — | — |
| 2018-06-06 | $6.45 | $6.45 | 212,200 | — | — |
| 2018-06-05 | $5.80 | $5.80 | 228,700 | — | — |
| 2018-06-04 | $6.20 | $6.20 | 356,800 | — | — |
| 2018-06-01 | $5.70 | $5.70 | 123,500 | — | — |
| 2018-05-31 | $5.60 | $5.60 | 174,800 | — | — |
| 2018-05-30 | $5.55 | $5.55 | 147,700 | — | — |
| 2018-05-29 | $5.55 | $5.55 | 304,800 | — | — |
| 2018-05-25 | $5.50 | $5.50 | 52,600 | — | — |
| 2018-05-24 | $5.50 | $5.50 | 112,000 | — | — |
| 2018-05-23 | $5.60 | $5.60 | 81,800 | — | — |
| 2018-05-22 | $5.55 | $5.55 | 174,900 | — | — |
| 2018-05-21 | $6.00 | $6.00 | 72,900 | — | — |
| 2018-05-18 | $6.15 | $6.15 | 123,100 | — | — |
| 2018-05-17 | $6.45 | $6.45 | 259,400 | — | — |
| 2018-05-16 | $6.35 | $6.35 | 175,300 | — | — |
| 2018-05-15 | $6.65 | $6.65 | 964,300 | — | — |
| 2018-05-14 | $6.00 | $6.00 | 194,600 | — | — |
| 2018-05-11 | $5.85 | $5.85 | 53,300 | — | — |
| 2018-05-10 | $5.90 | $5.90 | 64,400 | — | — |
| 2018-05-09 | $5.95 | $5.95 | 118,600 | — | — |
| 2018-05-08 | $6.05 | $6.05 | 76,600 | — | — |
| 2018-05-07 | $5.95 | $5.95 | 95,700 | — | — |
| 2018-05-04 | $6.05 | $6.05 | 122,600 | — | — |
| 2018-05-03 | $6.10 | $6.10 | 142,500 | — | — |
| 2018-05-02 | $6.05 | $6.05 | 102,100 | — | — |
| 2018-05-01 | $6.20 | $6.20 | 85,200 | — | — |
| 2018-04-30 | $6.10 | $6.10 | 245,700 | — | — |
| 2018-04-27 | $5.85 | $5.85 | 344,300 | — | — |
| 2018-04-26 | $5.25 | $5.25 | 49,100 | — | — |
| 2018-04-25 | $5.00 | $5.00 | 204,700 | — | — |
| 2018-04-24 | $4.80 | $4.80 | 166,100 | — | — |
| 2018-04-23 | $5.13 | $5.13 | 108,800 | — | — |
| 2018-04-20 | $5.05 | $5.05 | 75,900 | — | — |
| 2018-04-19 | $5.30 | $5.30 | 37,500 | — | — |
| 2018-04-18 | $5.40 | $5.40 | 78,100 | — | — |
| 2018-04-17 | $5.45 | $5.45 | 192,400 | — | — |
| 2018-04-16 | $5.45 | $5.45 | 205,100 | — | — |
| 2018-04-13 | $5.25 | $5.25 | 39,500 | — | — |
| 2018-04-12 | $5.25 | $5.25 | 58,700 | — | — |
| 2018-04-11 | $5.00 | $5.00 | 190,000 | — | — |
| 2018-04-10 | $5.15 | $5.15 | 416,000 | — | — |
| 2018-04-09 | $4.95 | $4.95 | 65,600 | — | — |
| 2018-04-06 | $4.95 | $4.95 | 37,500 | — | — |
| 2018-04-05 | $4.90 | $4.90 | 38,400 | — | — |
| 2018-04-04 | $4.90 | $4.90 | 40,500 | — | — |
| 2018-04-03 | $4.85 | $4.85 | 15,000 | — | — |
| 2018-04-02 | $4.85 | $4.85 | 52,700 | — | — |
| 2018-03-29 | $4.90 | $4.90 | 86,100 | — | — |
| 2018-03-28 | $4.65 | $4.65 | 117,600 | — | — |
| 2018-03-27 | $4.75 | $4.75 | 70,700 | — | — |
| 2018-03-26 | $4.80 | $4.80 | 34,900 | — | — |
| 2018-03-23 | $4.75 | $4.75 | 94,500 | — | — |
| 2018-03-22 | $4.75 | $4.75 | 58,000 | — | — |
| 2018-03-21 | $4.90 | $4.90 | 137,900 | — | — |
| 2018-03-20 | $4.80 | $4.80 | 109,900 | — | — |
| 2018-03-19 | $4.65 | $4.65 | 70,000 | — | — |
| 2018-03-16 | $4.60 | $4.60 | 21,200 | — | — |
| 2018-03-15 | $4.70 | $4.70 | 35,500 | — | — |
| 2018-03-14 | $4.63 | $4.63 | 102,400 | — | — |
| 2018-03-13 | $4.70 | $4.70 | 92,500 | — | — |
| 2018-03-12 | $4.75 | $4.75 | 76,400 | — | — |
| 2018-03-09 | $4.50 | $4.50 | 99,000 | — | — |
| 2018-03-08 | $4.30 | $4.30 | 174,600 | — | — |
| 2018-03-07 | $4.30 | $4.30 | 78,000 | — | — |
| 2018-03-06 | $4.05 | $4.05 | 76,200 | — | — |
| 2018-03-05 | $3.98 | $3.98 | 95,800 | — | — |
| 2018-03-02 | $4.40 | $4.40 | 134,900 | — | — |
| 2018-03-01 | $4.40 | $4.40 | 250,200 | — | — |
| 2018-02-28 | $3.75 | $3.75 | 70,300 | — | — |
| 2018-02-27 | $3.65 | $3.65 | 49,300 | — | — |
| 2018-02-26 | $3.75 | $3.75 | 8,900 | — | — |
| 2018-02-23 | $3.70 | $3.70 | 29,700 | — | — |
| 2018-02-22 | $3.75 | $3.74 | 25,900 | — | — |
| 2018-02-21 | $3.70 | $3.70 | 46,200 | — | — |
| 2018-02-20 | $3.73 | $3.73 | 38,600 | — | — |
| 2018-02-16 | $3.60 | $3.60 | 32,900 | — | — |
| 2018-02-15 | $3.63 | $3.63 | 15,900 | — | — |
| 2018-02-14 | $3.70 | $3.70 | 16,800 | — | — |
| 2018-02-13 | $3.55 | $3.55 | 87,500 | — | — |
| 2018-02-12 | $3.75 | $3.75 | 158,500 | — | — |
| 2018-02-09 | $3.50 | $3.50 | 94,300 | — | — |
| 2018-02-08 | $3.00 | $3.00 | 220,000 | — | — |
| 2018-02-07 | $3.38 | $3.38 | 50,700 | — | — |
| 2018-02-06 | $3.35 | $3.35 | 21,800 | — | — |
| 2018-02-05 | $3.30 | $3.30 | 98,600 | — | — |
| 2018-02-02 | $3.25 | $3.25 | 42,600 | — | — |
| 2018-02-01 | $3.20 | $3.20 | 11,100 | — | — |
| 2018-01-31 | $3.20 | $3.20 | 86,400 | — | — |
| 2018-01-30 | $3.10 | $3.10 | 58,800 | — | — |
| 2018-01-29 | $3.15 | $3.15 | 44,300 | — | — |
| 2018-01-26 | $3.35 | $3.35 | 103,200 | — | — |
| 2018-01-25 | $3.03 | $3.03 | 19,800 | — | — |
| 2018-01-24 | $3.00 | $3.00 | 95,500 | — | — |
| 2018-01-23 | $2.95 | $2.95 | 29,600 | — | — |
| 2018-01-22 | $2.95 | $2.95 | 26,700 | — | — |
| 2018-01-19 | $2.80 | $2.80 | 29,900 | — | — |
| 2018-01-18 | $2.80 | $2.80 | 25,000 | — | — |
| 2018-01-17 | $2.80 | $2.80 | 14,200 | — | — |
| 2018-01-16 | $2.70 | $2.70 | 84,300 | — | — |
| 2018-01-12 | $2.90 | $2.90 | 12,100 | — | — |
| 2018-01-11 | $2.90 | $2.90 | 9,700 | — | — |
| 2018-01-10 | $2.85 | $2.85 | 15,100 | — | — |
| 2018-01-09 | $2.85 | $2.85 | 19,800 | — | — |
| 2018-01-08 | $2.90 | $2.90 | 28,300 | — | — |
| 2018-01-05 | $2.93 | $2.93 | 32,500 | — | — |
| 2018-01-04 | $3.00 | $3.00 | 55,100 | — | — |
| 2018-01-03 | $2.95 | $2.95 | 74,100 | — | — |
| 2018-01-02 | $2.88 | $2.88 | 70,000 | — | — |