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
- 2005-09-01 to 2026-09-03
- 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 | $6.92 | $6.92 | 200 | — | — |
| 2018-12-28 | $7.28 | $7.28 | 3,650 | — | — |
| 2018-12-27 | $7.24 | $7.24 | 1,425 | — | — |
| 2018-12-26 | $7.40 | $7.40 | 5,650 | — | — |
| 2018-12-24 | $5.72 | $5.72 | 1,725 | — | — |
| 2018-12-21 | $6.24 | $6.24 | 2,225 | — | — |
| 2018-12-20 | $6.68 | $6.68 | 7,225 | — | — |
| 2018-12-19 | $7.44 | $7.44 | 5,775 | — | — |
| 2018-12-18 | $8.24 | $8.24 | 2,825 | — | — |
| 2018-12-17 | $8.00 | $8.00 | 21,500 | — | — |
| 2018-12-14 | $9.80 | $9.80 | 825 | — | — |
| 2018-12-13 | $10.64 | $10.64 | 975 | — | — |
| 2018-12-12 | $8.80 | $8.80 | 1,075 | — | — |
| 2018-12-11 | $8.72 | $8.72 | 675 | — | — |
| 2018-12-10 | $8.80 | $8.80 | 225 | — | — |
| 2018-12-07 | $8.96 | $8.96 | 425 | — | — |
| 2018-12-06 | $8.76 | $8.76 | 500 | — | — |
| 2018-12-04 | $9.16 | $9.16 | 2,050 | — | — |
| 2018-12-03 | $9.56 | $9.56 | 4,825 | — | — |
| 2018-11-30 | $9.76 | $9.76 | 25 | — | — |
| 2018-11-29 | $9.80 | $9.80 | 500 | — | — |
| 2018-11-28 | $9.80 | $9.80 | 400 | — | — |
| 2018-11-27 | $9.04 | $9.04 | 850 | — | — |
| 2018-11-26 | $9.60 | $9.60 | 6,800 | — | — |
| 2018-11-23 | $10.84 | $10.84 | 125 | — | — |
| 2018-11-21 | $11.20 | $11.20 | 375 | — | — |
| 2018-11-20 | $11.16 | $11.16 | 1,300 | — | — |
| 2018-11-19 | $10.40 | $10.40 | 5,450 | — | — |
| 2018-11-16 | $10.40 | $10.40 | 250 | — | — |
| 2018-11-15 | $10.84 | $10.84 | 3,825 | — | — |
| 2018-11-14 | $10.68 | $10.68 | 11,050 | — | — |
| 2018-11-13 | $11.68 | $11.68 | 2,650 | — | — |
| 2018-11-12 | $11.92 | $11.92 | 8,250 | — | — |
| 2018-11-09 | $10.80 | $10.80 | 7,400 | — | — |
| 2018-11-08 | $11.00 | $11.00 | 107,600 | — | — |
| 2018-11-07 | $9.52 | $9.52 | 275 | — | — |
| 2018-11-06 | $9.52 | $9.52 | 1,800 | — | — |
| 2018-11-05 | $10.40 | $10.40 | 3,550 | — | — |
| 2018-11-02 | $9.76 | $9.76 | 925 | — | — |
| 2018-11-01 | $9.04 | $9.04 | 3,675 | — | — |
| 2018-10-31 | $10.08 | $10.08 | 3,725 | — | — |
| 2018-10-30 | $9.32 | $9.32 | 25 | — | — |
| 2018-10-29 | $8.84 | $8.84 | 1,450 | — | — |
| 2018-10-26 | $9.36 | $9.36 | 2,250 | — | — |
| 2018-10-25 | $8.72 | $8.72 | 900 | — | — |
| 2018-10-24 | $9.40 | $9.40 | 425 | — | — |
| 2018-10-23 | $9.96 | $9.96 | 1,525 | — | — |
| 2018-10-22 | $10.12 | $10.12 | 3,175 | — | — |
| 2018-10-19 | $10.28 | $10.28 | 425 | — | — |
| 2018-10-18 | $10.04 | $10.04 | 1,575 | — | — |
| 2018-10-17 | $10.04 | $10.04 | 4,000 | — | — |
| 2018-10-16 | $11.36 | $11.36 | 8,400 | — | — |
| 2018-10-15 | $11.84 | $11.84 | 33,425 | — | — |
| 2018-10-12 | $9.60 | $9.60 | 1,700 | — | — |
| 2018-10-11 | $9.56 | $9.56 | 3,850 | — | — |
| 2018-10-10 | $9.48 | $9.48 | 4,500 | — | — |
| 2018-10-09 | $9.20 | $9.20 | 2,850 | — | — |
| 2018-10-08 | $8.72 | $8.72 | 0 | — | — |
| 2018-10-05 | $8.72 | $8.72 | 650 | — | — |
| 2018-10-04 | $9.12 | $9.12 | 2,225 | — | — |
| 2018-10-03 | $8.40 | $8.40 | 3,225 | — | — |
| 2018-10-02 | $8.60 | $8.60 | 175 | — | — |
| 2018-10-01 | $9.00 | $9.00 | 1,975 | — | — |
| 2018-09-28 | $8.84 | $8.84 | 2,600 | — | — |
| 2018-09-27 | $8.12 | $8.12 | 11,700 | — | — |
| 2018-09-26 | $8.60 | $8.60 | 2,350 | — | — |
| 2018-09-25 | $7.56 | $7.56 | 700 | — | — |
| 2018-09-24 | $7.16 | $7.16 | 750 | — | — |
| 2018-09-21 | $7.12 | $7.12 | 0 | — | — |
| 2018-09-20 | $7.12 | $7.12 | 75 | — | — |
| 2018-09-19 | $7.04 | $7.04 | 375 | — | — |
| 2018-09-18 | $7.36 | $7.36 | 350 | — | — |
| 2018-09-17 | $7.00 | $7.00 | 6,325 | — | — |
| 2018-09-14 | $6.92 | $6.92 | 0 | — | — |
| 2018-09-13 | $6.92 | $6.92 | 0 | — | — |
| 2018-09-12 | $6.92 | $6.92 | 0 | — | — |
| 2018-09-11 | $6.92 | $6.92 | 0 | — | — |
| 2018-09-10 | $6.92 | $6.92 | 50 | — | — |
| 2018-09-07 | $7.40 | $7.40 | 0 | — | — |
| 2018-09-06 | $7.40 | $7.40 | 175 | — | — |
| 2018-09-05 | $7.04 | $7.04 | 0 | — | — |
| 2018-09-04 | $7.04 | $7.04 | 1,050 | — | — |
| 2018-08-31 | $7.36 | $7.36 | 50 | — | — |
| 2018-08-30 | $7.40 | $7.40 | 400 | — | — |
| 2018-08-29 | $7.28 | $7.28 | 0 | — | — |
| 2018-08-28 | $7.28 | $7.28 | 300 | — | — |
| 2018-08-27 | $7.08 | $7.08 | 0 | — | — |
| 2018-08-24 | $7.08 | $7.08 | 175 | — | — |
| 2018-08-23 | $7.24 | $7.24 | 0 | — | — |
| 2018-08-22 | $7.24 | $7.24 | 150 | — | — |
| 2018-08-21 | $7.32 | $7.32 | 175 | — | — |
| 2018-08-20 | $6.80 | $6.80 | 0 | — | — |
| 2018-08-17 | $6.80 | $6.80 | 0 | — | — |
| 2018-08-16 | $6.80 | $6.80 | 0 | — | — |
| 2018-08-15 | $6.80 | $6.80 | 25 | — | — |
| 2018-08-14 | $7.16 | $7.16 | 0 | — | — |
| 2018-08-13 | $7.16 | $7.16 | 300 | — | — |
| 2018-08-10 | $7.08 | $7.08 | 0 | — | — |
| 2018-08-09 | $7.08 | $7.08 | 450 | — | — |
| 2018-08-08 | $7.28 | $7.28 | 425 | — | — |
| 2018-08-07 | $7.04 | $7.04 | 900 | — | — |
| 2018-08-06 | $6.80 | $6.80 | 1,300 | — | — |
| 2018-08-03 | $6.92 | $6.92 | 525 | — | — |
| 2018-08-02 | $7.28 | $7.28 | 4,550 | — | — |
| 2018-08-01 | $7.08 | $7.08 | 1,775 | — | — |
| 2018-07-31 | $7.00 | $7.00 | 925 | — | — |
| 2018-07-30 | $6.80 | $6.80 | 9,650 | — | — |
| 2018-07-27 | $7.32 | $7.32 | 225 | — | — |
| 2018-07-26 | $7.20 | $7.20 | 0 | — | — |
| 2018-07-25 | $7.20 | $7.20 | 3,375 | — | — |
| 2018-07-24 | $7.00 | $7.00 | 23,225 | — | — |
| 2018-07-23 | $7.12 | $7.12 | 4,275 | — | — |
| 2018-07-20 | $7.32 | $7.32 | 225 | — | — |
| 2018-07-19 | $7.28 | $7.28 | 3,450 | — | — |
| 2018-07-18 | $7.24 | $7.24 | 3,150 | — | — |
| 2018-07-17 | $7.48 | $7.48 | 2,275 | — | — |
| 2018-07-16 | $7.24 | $7.24 | 2,425 | — | — |
| 2018-07-13 | $7.36 | $7.36 | 2,375 | — | — |
| 2018-07-12 | $7.36 | $7.36 | 2,050 | — | — |
| 2018-07-11 | $7.92 | $7.92 | 1,925 | — | — |
| 2018-07-10 | $7.36 | $7.36 | 3,200 | — | — |
| 2018-07-09 | $7.60 | $7.60 | 85,375 | — | — |
| 2018-07-06 | $7.96 | $7.96 | 50 | — | — |
| 2018-07-05 | $7.32 | $7.32 | 175 | — | — |
| 2018-07-03 | $7.28 | $7.28 | 1,650 | — | — |
| 2018-07-02 | $7.48 | $7.48 | 2,825 | — | — |
| 2018-06-29 | $7.64 | $7.64 | 0 | — | — |
| 2018-06-28 | $7.64 | $7.64 | 4,125 | — | — |
| 2018-06-27 | $7.40 | $7.40 | 2,150 | — | — |
| 2018-06-26 | $8.16 | $8.16 | 5,125 | — | — |
| 2018-06-25 | $8.32 | $8.32 | 20,950 | — | — |
| 2018-06-22 | $7.04 | $7.04 | 375 | — | — |
| 2018-06-21 | $6.96 | $6.96 | 3,225 | — | — |
| 2018-06-20 | $7.28 | $7.28 | 2,850 | — | — |
| 2018-06-19 | $7.20 | $7.20 | 35,875 | — | — |
| 2018-06-18 | $8.52 | $8.52 | 37,325 | — | — |
| 2018-06-15 | $7.84 | $7.84 | 600 | — | — |
| 2018-06-14 | $7.60 | $7.60 | 25 | — | — |
| 2018-06-13 | $7.56 | $7.56 | 75 | — | — |
| 2018-06-12 | $7.76 | $7.76 | 325 | — | — |
| 2018-06-11 | $7.44 | $7.44 | 150 | — | — |
| 2018-06-08 | $7.68 | $7.68 | 25 | — | — |
| 2018-06-07 | $7.76 | $7.76 | 1,375 | — | — |
| 2018-06-06 | $7.48 | $7.48 | 5,825 | — | — |
| 2018-06-05 | $7.80 | $7.80 | 0 | — | — |
| 2018-06-04 | $7.80 | $7.80 | 1,200 | — | — |
| 2018-06-01 | $7.60 | $7.60 | 825 | — | — |
| 2018-05-31 | $7.52 | $7.52 | 1,975 | — | — |
| 2018-05-30 | $7.84 | $7.84 | 50 | — | — |
| 2018-05-29 | $7.84 | $7.84 | 1,550 | — | — |
| 2018-05-25 | $7.80 | $7.80 | 675 | — | — |
| 2018-05-24 | $7.80 | $7.80 | 650 | — | — |
| 2018-05-23 | $8.12 | $8.12 | 4,250 | — | — |
| 2018-05-22 | $7.84 | $7.84 | 1,025 | — | — |
| 2018-05-21 | $8.44 | $8.44 | 3,975 | — | — |
| 2018-05-18 | $7.84 | $7.84 | 2,600 | — | — |
| 2018-05-17 | $8.08 | $8.08 | 3,325 | — | — |
| 2018-05-16 | $7.80 | $7.80 | 5,125 | — | — |
| 2018-05-15 | $8.60 | $8.60 | 3,150 | — | — |
| 2018-05-14 | $7.28 | $7.28 | 5,250 | — | — |
| 2018-05-11 | $7.52 | $7.52 | 7,225 | — | — |
| 2018-05-10 | $8.32 | $8.32 | 4,775 | — | — |
| 2018-05-09 | $8.00 | $8.00 | 14,750 | — | — |
| 2018-05-08 | $7.84 | $7.84 | 50,675 | — | — |
| 2018-05-07 | $9.64 | $9.64 | 541,700 | — | — |
| 2018-05-04 | $6.76 | $6.76 | 10,700 | — | — |
| 2018-05-03 | $6.52 | $6.52 | 0 | — | — |
| 2018-05-02 | $6.52 | $6.52 | 525 | — | — |
| 2018-05-01 | $6.52 | $6.52 | 50 | — | — |
| 2018-04-30 | $6.20 | $6.20 | 575 | — | — |
| 2018-04-27 | $6.80 | $6.80 | 0 | — | — |
| 2018-04-26 | $6.80 | $6.80 | 0 | — | — |
| 2018-04-25 | $6.80 | $6.80 | 300 | — | — |
| 2018-04-24 | $6.72 | $6.72 | 950 | — | — |
| 2018-04-23 | $6.56 | $6.56 | 500 | — | — |
| 2018-04-20 | $6.72 | $6.72 | 500 | — | — |
| 2018-04-19 | $6.88 | $6.88 | 0 | — | — |
| 2018-04-18 | $6.88 | $6.88 | 0 | — | — |
| 2018-04-17 | $6.88 | $6.88 | 0 | — | — |
| 2018-04-16 | $6.88 | $6.88 | 0 | — | — |
| 2018-04-13 | $6.88 | $6.88 | 0 | — | — |
| 2018-04-12 | $6.88 | $6.88 | 1,150 | — | — |
| 2018-04-11 | $6.88 | $6.88 | 1,275 | — | — |
| 2018-04-10 | $6.88 | $6.88 | 8,650 | — | — |
| 2018-04-09 | $7.20 | $7.20 | 50 | — | — |
| 2018-04-06 | $7.00 | $7.00 | 275 | — | — |
| 2018-04-05 | $7.20 | $7.20 | 825 | — | — |
| 2018-04-04 | $6.88 | $6.88 | 3,750 | — | — |
| 2018-04-03 | $6.92 | $6.92 | 7,375 | — | — |
| 2018-04-02 | $7.40 | $7.40 | 8,025 | — | — |
| 2018-03-29 | $6.92 | $6.92 | 100 | — | — |
| 2018-03-28 | $6.80 | $6.80 | 550 | — | — |
| 2018-03-27 | $6.72 | $6.72 | 1,900 | — | — |
| 2018-03-26 | $7.44 | $7.44 | 4,750 | — | — |
| 2018-03-23 | $6.96 | $6.96 | 0 | — | — |
| 2018-03-22 | $6.96 | $6.96 | 2,600 | — | — |
| 2018-03-21 | $7.20 | $7.20 | 325 | — | — |
| 2018-03-20 | $7.52 | $7.52 | 3,250 | — | — |
| 2018-03-19 | $7.48 | $7.48 | 12,100 | — | — |
| 2018-03-16 | $7.20 | $7.20 | 250 | — | — |
| 2018-03-15 | $6.84 | $6.84 | 1,100 | — | — |
| 2018-03-14 | $6.68 | $6.68 | 0 | — | — |
| 2018-03-13 | $6.68 | $6.68 | 175 | — | — |
| 2018-03-12 | $6.80 | $6.80 | 3,225 | — | — |
| 2018-03-09 | $6.80 | $6.80 | 175 | — | — |
| 2018-03-08 | $6.56 | $6.56 | 525 | — | — |
| 2018-03-07 | $6.80 | $6.80 | 25 | — | — |
| 2018-03-06 | $6.80 | $6.80 | 2,850 | — | — |
| 2018-03-05 | $7.00 | $7.00 | 475 | — | — |
| 2018-03-02 | $7.16 | $7.16 | 0 | — | — |
| 2018-03-01 | $7.16 | $7.16 | 0 | — | — |
| 2018-02-28 | $7.16 | $7.16 | 525 | — | — |
| 2018-02-27 | $6.92 | $6.92 | 6,500 | — | — |
| 2018-02-26 | $7.20 | $7.20 | 9,275 | — | — |
| 2018-02-23 | $7.40 | $7.40 | 275 | — | — |
| 2018-02-22 | $7.40 | $7.40 | 1,550 | — | — |
| 2018-02-21 | $7.68 | $7.68 | 1,375 | — | — |
| 2018-02-20 | $7.96 | $7.96 | 125 | — | — |
| 2018-02-16 | $8.20 | $8.20 | 0 | — | — |
| 2018-02-15 | $8.20 | $8.20 | 0 | — | — |
| 2018-02-14 | $8.20 | $8.20 | 0 | — | — |
| 2018-02-13 | $8.20 | $8.20 | 25 | — | — |
| 2018-02-12 | $8.20 | $8.20 | 550 | — | — |
| 2018-02-09 | $7.48 | $7.48 | 1,925 | — | — |
| 2018-02-08 | $8.36 | $8.36 | 575 | — | — |
| 2018-02-07 | $7.92 | $7.92 | 475 | — | — |
| 2018-02-06 | $8.16 | $8.16 | 4,525 | — | — |
| 2018-02-05 | $8.40 | $8.40 | 1,975 | — | — |
| 2018-02-02 | $8.88 | $8.88 | 275 | — | — |
| 2018-02-01 | $8.88 | $8.88 | 0 | — | — |
| 2018-01-31 | $8.88 | $8.88 | 1,275 | — | — |
| 2018-01-30 | $9.16 | $9.16 | 175 | — | — |
| 2018-01-29 | $8.88 | $8.88 | 5,500 | — | — |
| 2018-01-26 | $9.00 | $9.00 | 0 | — | — |
| 2018-01-25 | $9.00 | $9.00 | 1,450 | — | — |
| 2018-01-24 | $9.32 | $9.32 | 3,200 | — | — |
| 2018-01-23 | $9.12 | $9.12 | 3,150 | — | — |
| 2018-01-22 | $9.20 | $9.20 | 2,675 | — | — |
| 2018-01-19 | $9.60 | $9.60 | 575 | — | — |
| 2018-01-18 | $9.52 | $9.52 | 3,250 | — | — |
| 2018-01-17 | $9.76 | $9.76 | 3,150 | — | — |
| 2018-01-16 | $9.28 | $9.28 | 4,825 | — | — |
| 2018-01-12 | $10.20 | $10.20 | 800 | — | — |
| 2018-01-11 | $9.48 | $9.48 | 775 | — | — |
| 2018-01-10 | $9.60 | $9.60 | 1,800 | — | — |
| 2018-01-09 | $9.72 | $9.72 | 150 | — | — |
| 2018-01-08 | $9.84 | $9.84 | 2,475 | — | — |
| 2018-01-05 | $9.80 | $9.80 | 900 | — | — |
| 2018-01-04 | $9.80 | $9.80 | 1,225 | — | — |
| 2018-01-03 | $9.72 | $9.72 | 1,775 | — | — |
| 2018-01-02 | $9.76 | $9.76 | 4,300 | — | — |