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
- 1994-07-22 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 | $5.85 | $30.43 | 11,476,629 | — | — |
| 2018-12-28 | $5.80 | $30.15 | 12,156,976 | — | — |
| 2018-12-27 | $5.80 | $30.18 | 18,516,379 | — | — |
| 2018-12-26 | $5.79 | $30.12 | 21,591,065 | — | — |
| 2018-12-24 | $5.63 | $29.28 | 7,360,795 | — | — |
| 2018-12-21 | $5.92 | $30.78 | 32,411,352 | — | — |
| 2018-12-20 | $6.03 | $31.36 | 12,455,518 | — | — |
| 2018-12-19 | $6.06 | $31.50 | 16,005,772 | — | — |
| 2018-12-18 | $6.06 | $31.50 | 20,255,126 | — | — |
| 2018-12-17 | $6.02 | $31.30 | 15,990,020 | — | — |
| 2018-12-14 | $6.29 | $32.71 | 12,835,072 | — | — |
| 2018-12-13 | $6.26 | $32.56 | 11,529,887 | — | — |
| 2018-12-12 | $6.16 | $32.07 | 14,731,342 | — | — |
| 2018-12-11 | $6.31 | $32.83 | 12,685,051 | — | — |
| 2018-12-10 | $6.27 | $32.60 | 9,957,664 | — | — |
| 2018-12-07 | $6.28 | $32.65 | 11,793,174 | — | — |
| 2018-12-06 | $6.30 | $32.79 | 20,153,861 | — | — |
| 2018-12-04 | $6.14 | $31.95 | 14,027,742 | — | — |
| 2018-12-03 | $6.28 | $32.67 | 13,075,106 | — | — |
| 2018-11-30 | $6.28 | $32.65 | 16,023,025 | — | — |
| 2018-11-29 | $6.15 | $32.00 | 9,220,309 | — | — |
| 2018-11-28 | $6.17 | $32.10 | 14,936,121 | — | — |
| 2018-11-27 | $6.14 | $31.95 | 11,114,328 | — | — |
| 2018-11-26 | $6.14 | $31.91 | 6,111,868 | — | — |
| 2018-11-23 | $6.14 | $31.91 | 2,301,327 | — | — |
| 2018-11-21 | $6.15 | $32.00 | 6,312,896 | — | — |
| 2018-11-20 | $6.12 | $31.82 | 10,750,526 | — | — |
| 2018-11-19 | $6.13 | $31.88 | 7,444,057 | — | — |
| 2018-11-16 | $6.09 | $31.66 | 9,603,614 | — | — |
| 2018-11-15 | $5.95 | $30.96 | 11,945,446 | — | — |
| 2018-11-14 | $6.06 | $31.28 | 7,953,379 | — | — |
| 2018-11-13 | $6.14 | $31.66 | 8,813,751 | — | — |
| 2018-11-12 | $6.11 | $31.53 | 8,002,886 | — | — |
| 2018-11-09 | $6.08 | $31.38 | 6,035,357 | — | — |
| 2018-11-08 | $6.08 | $31.36 | 6,942,986 | — | — |
| 2018-11-07 | $6.05 | $31.20 | 6,190,629 | — | — |
| 2018-11-06 | $5.97 | $30.80 | 12,305,497 | — | — |
| 2018-11-05 | $5.84 | $30.12 | 9,855,649 | — | — |
| 2018-11-02 | $5.80 | $29.93 | 14,142,508 | — | — |
| 2018-11-01 | $5.73 | $29.57 | 8,494,956 | — | — |
| 2018-10-31 | $5.74 | $29.60 | 10,217,951 | — | — |
| 2018-10-30 | $5.83 | $30.08 | 8,551,964 | — | — |
| 2018-10-29 | $5.78 | $29.82 | 8,263,173 | — | — |
| 2018-10-26 | $5.66 | $29.21 | 9,337,326 | — | — |
| 2018-10-25 | $5.77 | $29.76 | 8,999,028 | — | — |
| 2018-10-24 | $5.68 | $29.32 | 18,867,429 | — | — |
| 2018-10-23 | $5.67 | $29.23 | 6,358,653 | — | — |
| 2018-10-22 | $5.66 | $29.20 | 5,048,967 | — | — |
| 2018-10-19 | $5.76 | $29.73 | 5,894,337 | — | — |
| 2018-10-18 | $5.70 | $29.42 | 6,461,417 | — | — |
| 2018-10-17 | $5.71 | $29.46 | 4,814,934 | — | — |
| 2018-10-16 | $5.74 | $29.61 | 7,473,311 | — | — |
| 2018-10-15 | $5.66 | $29.17 | 8,567,716 | — | — |
| 2018-10-12 | $5.58 | $28.78 | 13,129,114 | — | — |
| 2018-10-11 | $5.62 | $28.97 | 11,406,119 | — | — |
| 2018-10-10 | $5.80 | $29.90 | 10,602,755 | — | — |
| 2018-10-09 | $5.92 | $30.51 | 7,920,375 | — | — |
| 2018-10-08 | $5.89 | $30.36 | 16,737,876 | — | — |
| 2018-10-05 | $5.80 | $29.93 | 13,141,866 | — | — |
| 2018-10-04 | $5.78 | $29.81 | 8,446,199 | — | — |
| 2018-10-03 | $5.81 | $29.99 | 7,945,128 | — | — |
| 2018-10-02 | $5.88 | $30.34 | 5,341,508 | — | — |
| 2018-10-01 | $5.85 | $30.15 | 7,555,073 | — | — |
| 2018-09-28 | $5.88 | $30.35 | 9,509,850 | — | — |
| 2018-09-27 | $5.79 | $29.85 | 5,165,983 | — | — |
| 2018-09-26 | $5.77 | $29.78 | 3,989,816 | — | — |
| 2018-09-25 | $5.83 | $30.08 | 4,479,636 | — | — |
| 2018-09-24 | $5.81 | $29.97 | 8,900,014 | — | — |
| 2018-09-21 | $5.95 | $30.69 | 10,055,928 | — | — |
| 2018-09-20 | $5.93 | $30.57 | 6,451,666 | — | — |
| 2018-09-19 | $5.87 | $30.27 | 9,368,830 | — | — |
| 2018-09-18 | $5.91 | $30.50 | 6,176,377 | — | — |
| 2018-09-17 | $5.93 | $30.58 | 6,183,878 | — | — |
| 2018-09-14 | $5.88 | $30.35 | 9,479,846 | — | — |
| 2018-09-13 | $5.94 | $30.66 | 6,456,917 | — | — |
| 2018-09-12 | $5.91 | $30.48 | 5,141,230 | — | — |
| 2018-09-11 | $5.92 | $30.53 | 8,386,191 | — | — |
| 2018-09-10 | $5.89 | $30.39 | 6,741,207 | — | — |
| 2018-09-07 | $5.83 | $30.07 | 6,960,988 | — | — |
| 2018-09-06 | $5.85 | $30.16 | 8,680,232 | — | — |
| 2018-09-05 | $5.83 | $30.06 | 11,788,674 | — | — |
| 2018-09-04 | $5.80 | $29.91 | 6,510,924 | — | — |
| 2018-08-31 | $5.84 | $30.12 | 5,289,751 | — | — |
| 2018-08-30 | $5.84 | $30.13 | 4,035,573 | — | — |
| 2018-08-29 | $5.89 | $30.38 | 4,291,359 | — | — |
| 2018-08-28 | $5.90 | $30.41 | 5,825,327 | — | — |
| 2018-08-27 | $5.85 | $30.17 | 7,734,348 | — | — |
| 2018-08-24 | $5.83 | $30.07 | 7,308,288 | — | — |
| 2018-08-23 | $5.79 | $29.88 | 4,466,884 | — | — |
| 2018-08-22 | $5.80 | $29.90 | 3,947,811 | — | — |
| 2018-08-21 | $5.79 | $29.88 | 4,236,602 | — | — |
| 2018-08-20 | $5.86 | $30.24 | 5,153,982 | — | — |
| 2018-08-17 | $5.85 | $30.20 | 5,102,975 | — | — |
| 2018-08-16 | $5.80 | $29.91 | 4,617,656 | — | — |
| 2018-08-15 | $5.83 | $29.81 | 7,066,003 | — | — |
| 2018-08-14 | $5.77 | $29.52 | 7,014,246 | — | — |
| 2018-08-13 | $5.70 | $29.14 | 5,272,499 | — | — |
| 2018-08-10 | $5.72 | $29.24 | 4,136,087 | — | — |
| 2018-08-09 | $5.76 | $29.46 | 3,351,476 | — | — |
| 2018-08-08 | $5.75 | $29.39 | 4,236,602 | — | — |
| 2018-08-07 | $5.79 | $29.59 | 5,662,554 | — | — |
| 2018-08-06 | $5.78 | $29.54 | 6,576,934 | — | — |
| 2018-08-03 | $5.84 | $29.86 | 7,861,116 | — | — |
| 2018-08-02 | $5.71 | $29.18 | 10,649,262 | — | — |
| 2018-08-01 | $5.70 | $29.16 | 4,016,070 | — | — |
| 2018-07-31 | $5.69 | $29.07 | 6,608,438 | — | — |
| 2018-07-30 | $5.57 | $28.47 | 3,889,302 | — | — |
| 2018-07-27 | $5.58 | $28.56 | 4,115,084 | — | — |
| 2018-07-26 | $5.63 | $28.81 | 4,103,833 | — | — |
| 2018-07-25 | $5.61 | $28.66 | 5,062,469 | — | — |
| 2018-07-24 | $5.53 | $28.28 | 3,586,259 | — | — |
| 2018-07-23 | $5.55 | $28.36 | 3,077,687 | — | — |
| 2018-07-20 | $5.58 | $28.51 | 4,923,699 | — | — |
| 2018-07-19 | $5.63 | $28.80 | 5,429,271 | — | — |
| 2018-07-18 | $5.58 | $28.54 | 4,523,892 | — | — |
| 2018-07-17 | $5.60 | $28.65 | 6,597,187 | — | — |
| 2018-07-16 | $5.66 | $28.96 | 5,108,225 | — | — |
| 2018-07-13 | $5.69 | $29.08 | 3,532,252 | — | — |
| 2018-07-12 | $5.73 | $29.29 | 9,030,532 | — | — |
| 2018-07-11 | $5.71 | $29.21 | 9,902,906 | — | — |
| 2018-07-10 | $5.63 | $28.80 | 7,453,058 | — | — |
| 2018-07-09 | $5.61 | $28.70 | 8,653,979 | — | — |
| 2018-07-06 | $5.64 | $28.86 | 6,609,938 | — | — |
| 2018-07-05 | $5.64 | $28.82 | 7,123,011 | — | — |
| 2018-07-03 | $5.61 | $28.70 | 4,691,166 | — | — |
| 2018-07-02 | $5.60 | $28.64 | 6,338,400 | — | — |
| 2018-06-29 | $5.64 | $28.84 | 8,306,679 | — | — |
| 2018-06-28 | $5.62 | $28.74 | 6,941,486 | — | — |
| 2018-06-27 | $5.58 | $28.51 | 7,859,616 | — | — |
| 2018-06-26 | $5.65 | $28.87 | 13,016,598 | — | — |
| 2018-06-25 | $5.66 | $28.92 | 5,553,038 | — | — |
| 2018-06-22 | $5.65 | $28.90 | 6,507,924 | — | — |
| 2018-06-21 | $5.60 | $28.66 | 8,079,397 | — | — |
| 2018-06-20 | $5.53 | $28.26 | 13,196,624 | — | — |
| 2018-06-19 | $5.43 | $27.78 | 5,508,032 | — | — |
| 2018-06-18 | $5.46 | $27.91 | 4,157,840 | — | — |
| 2018-06-15 | $5.50 | $28.13 | 9,367,330 | — | — |
| 2018-06-14 | $5.52 | $28.21 | 7,666,839 | — | — |
| 2018-06-13 | $5.44 | $27.79 | 4,590,652 | — | — |
| 2018-06-12 | $5.55 | $28.38 | 3,859,298 | — | — |
| 2018-06-11 | $5.53 | $28.26 | 3,098,690 | — | — |
| 2018-06-08 | $5.56 | $28.43 | 4,799,931 | — | — |
| 2018-06-07 | $5.52 | $28.24 | 13,949,731 | — | — |
| 2018-06-06 | $5.54 | $28.35 | 6,819,968 | — | — |
| 2018-06-05 | $5.51 | $28.16 | 7,028,498 | — | — |
| 2018-06-04 | $5.55 | $28.39 | 7,806,358 | — | — |
| 2018-06-01 | $5.47 | $27.98 | 7,584,327 | — | — |
| 2018-05-31 | $5.44 | $27.83 | 7,680,340 | — | — |
| 2018-05-30 | $5.44 | $27.83 | 7,036,749 | — | — |
| 2018-05-29 | $5.30 | $27.12 | 4,510,390 | — | — |
| 2018-05-25 | $5.29 | $27.04 | 3,577,258 | — | — |
| 2018-05-24 | $5.27 | $26.93 | 5,582,293 | — | — |
| 2018-05-23 | $5.31 | $27.14 | 6,792,964 | — | — |
| 2018-05-22 | $5.23 | $26.73 | 6,819,218 | — | — |
| 2018-05-21 | $5.21 | $26.66 | 7,387,799 | — | — |
| 2018-05-18 | $5.17 | $26.45 | 10,592,254 | — | — |
| 2018-05-17 | $5.15 | $26.35 | 6,292,643 | — | — |
| 2018-05-16 | $5.24 | $26.54 | 7,387,799 | — | — |
| 2018-05-15 | $5.30 | $26.82 | 6,805,716 | — | — |
| 2018-05-14 | $5.42 | $27.42 | 8,948,020 | — | — |
| 2018-05-11 | $5.45 | $27.59 | 3,245,711 | — | — |
| 2018-05-10 | $5.48 | $27.73 | 9,627,617 | — | — |
| 2018-05-09 | $5.50 | $27.83 | 14,473,305 | — | — |
| 2018-05-08 | $5.46 | $27.67 | 6,735,206 | — | — |
| 2018-05-07 | $5.49 | $27.82 | 4,751,925 | — | — |
| 2018-05-04 | $5.47 | $27.72 | 4,147,339 | — | — |
| 2018-05-03 | $5.42 | $27.45 | 4,249,353 | — | — |
| 2018-05-02 | $5.43 | $27.48 | 4,719,670 | — | — |
| 2018-05-01 | $5.48 | $27.73 | 6,321,147 | — | — |
| 2018-04-30 | $5.41 | $27.41 | 7,438,806 | — | — |
| 2018-04-27 | $5.46 | $27.63 | 5,694,058 | — | — |
| 2018-04-26 | $5.36 | $27.15 | 8,892,513 | — | — |
| 2018-04-25 | $5.25 | $26.56 | 8,212,166 | — | — |
| 2018-04-24 | $5.24 | $26.51 | 10,531,495 | — | — |
| 2018-04-23 | $5.25 | $26.56 | 7,165,767 | — | — |
| 2018-04-20 | $5.25 | $26.60 | 7,660,838 | — | — |
| 2018-04-19 | $5.32 | $26.93 | 7,118,511 | — | — |
| 2018-04-18 | $5.41 | $27.39 | 7,411,802 | — | — |
| 2018-04-17 | $5.46 | $27.67 | 11,516,385 | — | — |
| 2018-04-16 | $5.44 | $27.55 | 11,531,387 | — | — |
| 2018-04-13 | $5.45 | $27.59 | 6,710,453 | — | — |
| 2018-04-12 | $5.43 | $27.48 | 5,830,578 | — | — |
| 2018-04-11 | $5.50 | $27.84 | 4,333,365 | — | — |
| 2018-04-10 | $5.50 | $27.83 | 4,771,427 | — | — |
| 2018-04-09 | $5.47 | $27.71 | 6,445,665 | — | — |
| 2018-04-06 | $5.48 | $27.73 | 6,604,688 | — | — |
| 2018-04-05 | $5.50 | $27.85 | 3,874,300 | — | — |
| 2018-04-04 | $5.50 | $27.84 | 6,560,431 | — | — |
| 2018-04-03 | $5.49 | $27.78 | 7,374,297 | — | — |
| 2018-04-02 | $5.40 | $27.33 | 11,829,180 | — | — |
| 2018-03-29 | $5.43 | $27.51 | 10,890,046 | — | — |
| 2018-03-28 | $5.41 | $27.40 | 9,769,387 | — | — |
| 2018-03-27 | $5.27 | $26.70 | 7,552,072 | — | — |
| 2018-03-26 | $5.21 | $26.40 | 5,783,321 | — | — |
| 2018-03-23 | $5.15 | $26.07 | 10,094,933 | — | — |
| 2018-03-22 | $5.21 | $26.40 | 8,809,251 | — | — |
| 2018-03-21 | $5.30 | $26.86 | 6,780,213 | — | — |
| 2018-03-20 | $5.35 | $27.08 | 11,410,620 | — | — |
| 2018-03-19 | $5.39 | $27.31 | 6,131,371 | — | — |
| 2018-03-16 | $5.42 | $27.47 | 10,844,290 | — | — |
| 2018-03-15 | $5.37 | $27.18 | 6,486,171 | — | — |
| 2018-03-14 | $5.37 | $27.21 | 16,437,084 | — | — |
| 2018-03-13 | $5.34 | $27.04 | 6,485,421 | — | — |
| 2018-03-12 | $5.34 | $27.03 | 10,547,247 | — | — |
| 2018-03-09 | $5.33 | $27.00 | 14,796,601 | — | — |
| 2018-03-08 | $5.20 | $26.33 | 8,352,436 | — | — |
| 2018-03-07 | $5.18 | $26.21 | 8,371,939 | — | — |
| 2018-03-06 | $5.15 | $26.07 | 10,824,037 | — | — |
| 2018-03-05 | $5.17 | $26.17 | 9,793,390 | — | — |
| 2018-03-02 | $5.12 | $25.93 | 8,495,706 | — | — |
| 2018-03-01 | $5.13 | $25.98 | 10,355,970 | — | — |
| 2018-02-28 | $5.15 | $26.10 | 25,242,584 | — | — |
| 2018-02-27 | $5.12 | $25.94 | 8,837,755 | — | — |
| 2018-02-26 | $5.20 | $26.34 | 5,552,288 | — | — |
| 2018-02-23 | $5.18 | $26.25 | 7,073,504 | — | — |
| 2018-02-22 | $5.10 | $25.84 | 8,407,194 | — | — |
| 2018-02-21 | $5.07 | $25.65 | 9,209,058 | — | — |
| 2018-02-20 | $5.21 | $26.40 | 7,215,274 | — | — |
| 2018-02-16 | $5.29 | $26.79 | 11,187,838 | — | — |
| 2018-02-15 | $5.25 | $26.58 | 12,821,570 | — | — |
| 2018-02-14 | $5.16 | $25.87 | 7,980,383 | — | — |
| 2018-02-13 | $5.24 | $26.26 | 6,291,143 | — | — |
| 2018-02-12 | $5.24 | $26.25 | 10,717,522 | — | — |
| 2018-02-09 | $5.24 | $26.30 | 10,866,043 | — | — |
| 2018-02-08 | $5.09 | $25.54 | 9,913,408 | — | — |
| 2018-02-07 | $5.23 | $26.21 | 7,816,860 | — | — |
| 2018-02-06 | $5.28 | $26.48 | 17,252,450 | — | — |
| 2018-02-05 | $5.29 | $26.52 | 13,953,481 | — | — |
| 2018-02-02 | $5.41 | $27.11 | 13,720,948 | — | — |
| 2018-02-01 | $5.44 | $27.27 | 11,130,080 | — | — |
| 2018-01-31 | $5.58 | $27.97 | 8,255,672 | — | — |
| 2018-01-30 | $5.46 | $27.37 | 8,113,152 | — | — |
| 2018-01-29 | $5.53 | $27.71 | 9,763,386 | — | — |
| 2018-01-26 | $5.61 | $28.14 | 7,492,814 | — | — |
| 2018-01-25 | $5.64 | $28.26 | 5,912,339 | — | — |
| 2018-01-24 | $5.61 | $28.14 | 6,135,871 | — | — |
| 2018-01-23 | $5.64 | $28.30 | 7,891,870 | — | — |
| 2018-01-22 | $5.52 | $27.67 | 8,684,733 | — | — |
| 2018-01-19 | $5.41 | $27.14 | 7,201,022 | — | — |
| 2018-01-18 | $5.41 | $27.13 | 9,761,886 | — | — |
| 2018-01-17 | $5.46 | $27.38 | 9,074,788 | — | — |
| 2018-01-16 | $5.43 | $27.21 | 5,961,846 | — | — |
| 2018-01-12 | $5.42 | $27.15 | 6,465,168 | — | — |
| 2018-01-11 | $5.46 | $27.37 | 7,806,358 | — | — |
| 2018-01-10 | $5.53 | $27.71 | 7,067,503 | — | — |
| 2018-01-09 | $5.60 | $28.06 | 7,522,818 | — | — |
| 2018-01-08 | $5.72 | $28.67 | 6,165,875 | — | — |
| 2018-01-05 | $5.67 | $28.45 | 7,496,564 | — | — |
| 2018-01-04 | $5.71 | $28.62 | 5,698,559 | — | — |
| 2018-01-03 | $5.80 | $29.08 | 5,225,242 | — | — |
| 2018-01-02 | $5.79 | $29.04 | 5,023,463 | — | — |