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
- 1998-05-01 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 | $6.56 | $6.56 | 543,200 | — | — |
| 2018-12-28 | $6.50 | $6.50 | 639,600 | — | — |
| 2018-12-27 | $6.39 | $6.39 | 787,300 | — | — |
| 2018-12-26 | $6.21 | $6.21 | 814,700 | — | — |
| 2018-12-24 | $5.75 | $5.75 | 559,200 | — | — |
| 2018-12-21 | $5.99 | $5.99 | 1,789,500 | — | — |
| 2018-12-20 | $6.23 | $6.23 | 864,200 | — | — |
| 2018-12-19 | $6.18 | $6.18 | 1,373,900 | — | — |
| 2018-12-18 | $6.44 | $6.44 | 927,800 | — | — |
| 2018-12-17 | $6.31 | $6.31 | 1,863,500 | — | — |
| 2018-12-14 | $6.37 | $6.37 | 817,400 | — | — |
| 2018-12-13 | $6.50 | $6.50 | 1,263,000 | — | — |
| 2018-12-12 | $6.53 | $6.53 | 772,800 | — | — |
| 2018-12-11 | $6.29 | $6.29 | 585,300 | — | — |
| 2018-12-10 | $6.31 | $6.31 | 936,100 | — | — |
| 2018-12-07 | $6.17 | $6.17 | 845,300 | — | — |
| 2018-12-06 | $6.37 | $6.37 | 1,446,800 | — | — |
| 2018-12-04 | $6.58 | $6.58 | 1,153,000 | — | — |
| 2018-12-03 | $6.97 | $6.97 | 1,062,600 | — | — |
| 2018-11-30 | $6.85 | $6.85 | 776,500 | — | — |
| 2018-11-29 | $6.72 | $6.72 | 499,700 | — | — |
| 2018-11-28 | $6.84 | $6.84 | 1,120,700 | — | — |
| 2018-11-27 | $6.61 | $6.61 | 944,800 | — | — |
| 2018-11-26 | $6.44 | $6.44 | 1,449,000 | — | — |
| 2018-11-23 | $6.35 | $6.35 | 358,800 | — | — |
| 2018-11-21 | $6.34 | $6.34 | 672,800 | — | — |
| 2018-11-20 | $6.30 | $6.30 | 1,168,100 | — | — |
| 2018-11-19 | $6.28 | $6.28 | 958,200 | — | — |
| 2018-11-16 | $6.64 | $6.64 | 1,418,500 | — | — |
| 2018-11-15 | $6.67 | $6.67 | 1,208,600 | — | — |
| 2018-11-14 | $6.45 | $6.45 | 1,765,200 | — | — |
| 2018-11-13 | $6.54 | $6.54 | 1,045,400 | — | — |
| 2018-11-12 | $6.51 | $6.51 | 903,800 | — | — |
| 2018-11-09 | $6.72 | $6.72 | 1,216,000 | — | — |
| 2018-11-08 | $7.03 | $7.03 | 550,700 | — | — |
| 2018-11-07 | $7.05 | $7.05 | 1,196,600 | — | — |
| 2018-11-06 | $7.06 | $7.06 | 1,645,100 | — | — |
| 2018-11-05 | $6.99 | $6.99 | 1,323,400 | — | — |
| 2018-11-02 | $7.14 | $7.14 | 1,422,800 | — | — |
| 2018-11-01 | $7.28 | $7.28 | 3,452,200 | — | — |
| 2018-10-31 | $7.15 | $7.15 | 2,284,900 | — | — |
| 2018-10-30 | $7.17 | $7.17 | 4,021,700 | — | — |
| 2018-10-29 | $6.03 | $6.03 | 1,308,300 | — | — |
| 2018-10-26 | $5.98 | $5.98 | 1,299,300 | — | — |
| 2018-10-25 | $6.03 | $6.03 | 1,545,700 | — | — |
| 2018-10-24 | $5.74 | $5.74 | 1,783,600 | — | — |
| 2018-10-23 | $6.18 | $6.18 | 1,736,300 | — | — |
| 2018-10-22 | $6.15 | $6.15 | 1,154,000 | — | — |
| 2018-10-19 | $6.09 | $6.09 | 1,669,000 | — | — |
| 2018-10-18 | $6.28 | $6.28 | 2,625,800 | — | — |
| 2018-10-17 | $6.72 | $6.72 | 2,388,700 | — | — |
| 2018-10-16 | $7.15 | $7.15 | 1,291,200 | — | — |
| 2018-10-15 | $6.97 | $6.97 | 1,139,800 | — | — |
| 2018-10-12 | $6.82 | $6.82 | 1,486,200 | — | — |
| 2018-10-11 | $6.73 | $6.73 | 1,474,100 | — | — |
| 2018-10-10 | $6.66 | $6.66 | 997,900 | — | — |
| 2018-10-09 | $6.85 | $6.85 | 1,005,300 | — | — |
| 2018-10-08 | $6.89 | $6.89 | 910,100 | — | — |
| 2018-10-05 | $7.06 | $7.06 | 1,112,300 | — | — |
| 2018-10-04 | $7.32 | $7.32 | 1,067,400 | — | — |
| 2018-10-03 | $7.48 | $7.48 | 1,205,200 | — | — |
| 2018-10-02 | $7.31 | $7.31 | 1,267,700 | — | — |
| 2018-10-01 | $7.30 | $7.30 | 1,196,600 | — | — |
| 2018-09-28 | $7.39 | $7.39 | 938,600 | — | — |
| 2018-09-27 | $7.41 | $7.41 | 840,800 | — | — |
| 2018-09-26 | $7.52 | $7.52 | 858,500 | — | — |
| 2018-09-25 | $7.60 | $7.60 | 1,618,100 | — | — |
| 2018-09-24 | $7.81 | $7.81 | 636,200 | — | — |
| 2018-09-21 | $7.78 | $7.78 | 978,600 | — | — |
| 2018-09-20 | $7.84 | $7.84 | 787,700 | — | — |
| 2018-09-19 | $7.72 | $7.72 | 553,000 | — | — |
| 2018-09-18 | $7.74 | $7.74 | 1,588,300 | — | — |
| 2018-09-17 | $7.80 | $7.80 | 653,000 | — | — |
| 2018-09-14 | $7.72 | $7.72 | 1,292,100 | — | — |
| 2018-09-13 | $7.66 | $7.66 | 1,267,100 | — | — |
| 2018-09-12 | $7.33 | $7.33 | 1,912,600 | — | — |
| 2018-09-11 | $7.62 | $7.62 | 943,800 | — | — |
| 2018-09-10 | $7.83 | $7.83 | 767,500 | — | — |
| 2018-09-07 | $7.81 | $7.81 | 1,030,000 | — | — |
| 2018-09-06 | $7.85 | $7.85 | 1,820,700 | — | — |
| 2018-09-05 | $8.26 | $8.26 | 1,097,000 | — | — |
| 2018-09-04 | $8.37 | $8.37 | 1,563,100 | — | — |
| 2018-08-31 | $8.73 | $8.73 | 950,800 | — | — |
| 2018-08-30 | $8.82 | $8.82 | 765,400 | — | — |
| 2018-08-29 | $8.64 | $8.64 | 1,509,200 | — | — |
| 2018-08-28 | $8.78 | $8.78 | 720,600 | — | — |
| 2018-08-27 | $8.78 | $8.78 | 967,400 | — | — |
| 2018-08-24 | $8.64 | $8.64 | 1,125,900 | — | — |
| 2018-08-23 | $8.59 | $8.59 | 946,400 | — | — |
| 2018-08-22 | $8.69 | $8.69 | 1,015,300 | — | — |
| 2018-08-21 | $8.79 | $8.79 | 752,800 | — | — |
| 2018-08-20 | $8.73 | $8.73 | 556,200 | — | — |
| 2018-08-17 | $8.74 | $8.74 | 792,700 | — | — |
| 2018-08-16 | $8.83 | $8.83 | 623,400 | — | — |
| 2018-08-15 | $8.83 | $8.83 | 1,400,300 | — | — |
| 2018-08-14 | $9.24 | $9.24 | 786,300 | — | — |
| 2018-08-13 | $9.34 | $9.34 | 1,025,100 | — | — |
| 2018-08-10 | $9.29 | $9.29 | 789,400 | — | — |
| 2018-08-09 | $9.23 | $9.23 | 844,800 | — | — |
| 2018-08-08 | $9.28 | $9.28 | 726,900 | — | — |
| 2018-08-07 | $9.22 | $9.22 | 735,200 | — | — |
| 2018-08-06 | $9.17 | $9.17 | 843,100 | — | — |
| 2018-08-03 | $9.05 | $9.05 | 745,600 | — | — |
| 2018-08-02 | $8.90 | $8.90 | 1,245,400 | — | — |
| 2018-08-01 | $8.63 | $8.63 | 1,625,400 | — | — |
| 2018-07-31 | $8.68 | $8.68 | 1,969,400 | — | — |
| 2018-07-30 | $8.99 | $8.99 | 869,600 | — | — |
| 2018-07-27 | $8.94 | $8.94 | 1,048,800 | — | — |
| 2018-07-26 | $8.90 | $8.90 | 1,173,600 | — | — |
| 2018-07-25 | $8.63 | $8.63 | 1,022,000 | — | — |
| 2018-07-24 | $8.76 | $8.76 | 846,700 | — | — |
| 2018-07-23 | $8.68 | $8.68 | 888,300 | — | — |
| 2018-07-20 | $8.74 | $8.74 | 820,000 | — | — |
| 2018-07-19 | $8.92 | $8.92 | 1,013,900 | — | — |
| 2018-07-18 | $8.93 | $8.93 | 1,527,300 | — | — |
| 2018-07-17 | $8.50 | $8.50 | 1,391,600 | — | — |
| 2018-07-16 | $8.50 | $8.50 | 662,700 | — | — |
| 2018-07-13 | $8.60 | $8.60 | 641,600 | — | — |
| 2018-07-12 | $8.60 | $8.60 | 931,000 | — | — |
| 2018-07-11 | $8.50 | $8.50 | 1,101,100 | — | — |
| 2018-07-10 | $8.95 | $8.95 | 812,400 | — | — |
| 2018-07-09 | $8.88 | $8.88 | 658,200 | — | — |
| 2018-07-06 | $8.79 | $8.79 | 537,900 | — | — |
| 2018-07-05 | $8.64 | $8.64 | 580,800 | — | — |
| 2018-07-03 | $8.45 | $8.45 | 511,500 | — | — |
| 2018-07-02 | $8.65 | $8.65 | 524,400 | — | — |
| 2018-06-29 | $8.59 | $8.59 | 681,800 | — | — |
| 2018-06-28 | $8.59 | $8.59 | 890,100 | — | — |
| 2018-06-27 | $8.61 | $8.61 | 772,900 | — | — |
| 2018-06-26 | $8.84 | $8.84 | 1,225,000 | — | — |
| 2018-06-25 | $8.67 | $8.67 | 1,102,400 | — | — |
| 2018-06-22 | $8.93 | $8.93 | 1,346,600 | — | — |
| 2018-06-21 | $9.06 | $9.06 | 601,200 | — | — |
| 2018-06-20 | $9.15 | $9.15 | 779,400 | — | — |
| 2018-06-19 | $9.04 | $9.04 | 854,900 | — | — |
| 2018-06-18 | $9.07 | $9.07 | 699,000 | — | — |
| 2018-06-15 | $9.17 | $9.17 | 1,321,500 | — | — |
| 2018-06-14 | $8.95 | $8.95 | 632,400 | — | — |
| 2018-06-13 | $8.96 | $8.96 | 800,300 | — | — |
| 2018-06-12 | $9.00 | $9.00 | 796,600 | — | — |
| 2018-06-11 | $9.00 | $9.00 | 1,070,800 | — | — |
| 2018-06-08 | $9.09 | $9.09 | 891,700 | — | — |
| 2018-06-07 | $9.28 | $9.28 | 909,700 | — | — |
| 2018-06-06 | $9.41 | $9.41 | 813,400 | — | — |
| 2018-06-05 | $9.38 | $9.38 | 699,500 | — | — |
| 2018-06-04 | $9.34 | $9.34 | 812,800 | — | — |
| 2018-06-01 | $9.32 | $9.32 | 574,700 | — | — |
| 2018-05-31 | $9.10 | $9.10 | 1,027,900 | — | — |
| 2018-05-30 | $9.23 | $9.23 | 2,264,100 | — | — |
| 2018-05-29 | $9.18 | $9.18 | 1,033,300 | — | — |
| 2018-05-25 | $9.18 | $9.18 | 1,146,500 | — | — |
| 2018-05-24 | $8.76 | $8.76 | 425,300 | — | — |
| 2018-05-23 | $8.79 | $8.79 | 609,100 | — | — |
| 2018-05-22 | $8.77 | $8.77 | 782,500 | — | — |
| 2018-05-21 | $8.79 | $8.79 | 602,400 | — | — |
| 2018-05-18 | $8.70 | $8.70 | 744,700 | — | — |
| 2018-05-17 | $8.86 | $8.86 | 748,400 | — | — |
| 2018-05-16 | $8.81 | $8.81 | 588,800 | — | — |
| 2018-05-15 | $8.62 | $8.62 | 1,032,100 | — | — |
| 2018-05-14 | $8.75 | $8.75 | 669,700 | — | — |
| 2018-05-11 | $8.63 | $8.63 | 731,700 | — | — |
| 2018-05-10 | $8.68 | $8.68 | 755,000 | — | — |
| 2018-05-09 | $8.57 | $8.57 | 692,500 | — | — |
| 2018-05-08 | $8.50 | $8.50 | 1,127,700 | — | — |
| 2018-05-07 | $8.39 | $8.39 | 1,300,100 | — | — |
| 2018-05-04 | $8.59 | $8.59 | 1,158,400 | — | — |
| 2018-05-03 | $8.42 | $8.42 | 1,549,600 | — | — |
| 2018-05-02 | $8.51 | $8.51 | 1,027,100 | — | — |
| 2018-05-01 | $8.51 | $8.51 | 1,778,000 | — | — |
| 2018-04-30 | $8.28 | $8.28 | 2,096,700 | — | — |
| 2018-04-27 | $8.45 | $8.45 | 3,965,500 | — | — |
| 2018-04-26 | $9.12 | $9.12 | 1,016,100 | — | — |
| 2018-04-25 | $8.82 | $8.82 | 2,120,100 | — | — |
| 2018-04-24 | $9.14 | $9.14 | 1,513,100 | — | — |
| 2018-04-23 | $9.55 | $9.55 | 740,100 | — | — |
| 2018-04-20 | $9.73 | $9.73 | 594,600 | — | — |
| 2018-04-19 | $9.75 | $9.75 | 792,500 | — | — |
| 2018-04-18 | $10.19 | $10.19 | 413,800 | — | — |
| 2018-04-17 | $10.38 | $10.38 | 498,300 | — | — |
| 2018-04-16 | $10.24 | $10.24 | 781,100 | — | — |
| 2018-04-13 | $10.12 | $10.12 | 553,000 | — | — |
| 2018-04-12 | $10.21 | $10.21 | 1,474,200 | — | — |
| 2018-04-11 | $9.91 | $9.91 | 842,900 | — | — |
| 2018-04-10 | $9.94 | $9.94 | 727,100 | — | — |
| 2018-04-09 | $9.49 | $9.49 | 714,600 | — | — |
| 2018-04-06 | $9.52 | $9.52 | 691,700 | — | — |
| 2018-04-05 | $9.82 | $9.82 | 486,900 | — | — |
| 2018-04-04 | $9.90 | $9.90 | 562,300 | — | — |
| 2018-04-03 | $9.76 | $9.76 | 724,200 | — | — |
| 2018-04-02 | $9.64 | $9.64 | 929,500 | — | — |
| 2018-03-29 | $10.13 | $10.13 | 1,171,800 | — | — |
| 2018-03-28 | $9.91 | $9.91 | 900,600 | — | — |
| 2018-03-27 | $10.13 | $10.13 | 736,800 | — | — |
| 2018-03-26 | $10.76 | $10.76 | 771,400 | — | — |
| 2018-03-23 | $10.28 | $10.28 | 729,000 | — | — |
| 2018-03-22 | $10.89 | $10.89 | 1,023,600 | — | — |
| 2018-03-21 | $11.26 | $11.26 | 464,300 | — | — |
| 2018-03-20 | $11.14 | $11.14 | 655,000 | — | — |
| 2018-03-19 | $11.08 | $11.08 | 786,300 | — | — |
| 2018-03-16 | $11.29 | $11.29 | 1,432,100 | — | — |
| 2018-03-15 | $11.25 | $11.25 | 1,098,500 | — | — |
| 2018-03-14 | $11.13 | $11.13 | 1,214,200 | — | — |
| 2018-03-13 | $11.15 | $11.15 | 916,900 | — | — |
| 2018-03-12 | $11.51 | $11.51 | 914,900 | — | — |
| 2018-03-09 | $11.41 | $11.41 | 1,075,300 | — | — |
| 2018-03-08 | $10.99 | $10.99 | 614,300 | — | — |
| 2018-03-07 | $10.95 | $10.95 | 802,100 | — | — |
| 2018-03-06 | $10.83 | $10.83 | 1,173,200 | — | — |
| 2018-03-05 | $10.43 | $10.43 | 796,800 | — | — |
| 2018-03-02 | $10.42 | $10.42 | 853,900 | — | — |
| 2018-03-01 | $10.28 | $10.28 | 1,038,200 | — | — |
| 2018-02-28 | $10.05 | $10.05 | 707,700 | — | — |
| 2018-02-27 | $10.20 | $10.20 | 728,800 | — | — |
| 2018-02-26 | $10.42 | $10.42 | 728,900 | — | — |
| 2018-02-23 | $10.22 | $10.22 | 926,800 | — | — |
| 2018-02-22 | $9.93 | $9.93 | 946,100 | — | — |
| 2018-02-21 | $9.99 | $9.99 | 1,025,400 | — | — |
| 2018-02-20 | $10.19 | $10.19 | 1,381,400 | — | — |
| 2018-02-16 | $10.13 | $10.13 | 976,700 | — | — |
| 2018-02-15 | $10.11 | $10.11 | 1,176,200 | — | — |
| 2018-02-14 | $10.31 | $10.31 | 1,829,700 | — | — |
| 2018-02-13 | $10.03 | $10.03 | 2,916,700 | — | — |
| 2018-02-12 | $9.50 | $9.50 | 2,462,700 | — | — |
| 2018-02-09 | $9.27 | $9.27 | 1,859,400 | — | — |
| 2018-02-08 | $8.82 | $8.82 | 1,450,500 | — | — |
| 2018-02-07 | $9.35 | $9.35 | 993,300 | — | — |
| 2018-02-06 | $9.45 | $9.45 | 1,155,800 | — | — |
| 2018-02-05 | $9.12 | $9.12 | 1,021,900 | — | — |
| 2018-02-02 | $9.72 | $9.72 | 1,067,900 | — | — |
| 2018-02-01 | $10.04 | $10.04 | 1,231,000 | — | — |
| 2018-01-31 | $10.06 | $10.06 | 962,600 | — | — |
| 2018-01-30 | $10.10 | $10.10 | 573,000 | — | — |
| 2018-01-29 | $10.34 | $10.34 | 738,900 | — | — |
| 2018-01-26 | $10.35 | $10.35 | 493,800 | — | — |
| 2018-01-25 | $10.04 | $10.04 | 1,105,600 | — | — |
| 2018-01-24 | $10.39 | $10.39 | 864,900 | — | — |
| 2018-01-23 | $10.83 | $10.83 | 583,600 | — | — |
| 2018-01-22 | $10.73 | $10.73 | 984,400 | — | — |
| 2018-01-19 | $10.91 | $10.91 | 625,100 | — | — |
| 2018-01-18 | $10.84 | $10.84 | 532,100 | — | — |
| 2018-01-17 | $10.86 | $10.86 | 721,600 | — | — |
| 2018-01-16 | $10.53 | $10.53 | 705,200 | — | — |
| 2018-01-12 | $10.47 | $10.47 | 540,500 | — | — |
| 2018-01-11 | $10.51 | $10.51 | 701,100 | — | — |
| 2018-01-10 | $10.40 | $10.40 | 827,200 | — | — |
| 2018-01-09 | $10.48 | $10.48 | 1,021,100 | — | — |
| 2018-01-08 | $10.69 | $10.69 | 672,300 | — | — |
| 2018-01-05 | $10.80 | $10.80 | 999,800 | — | — |
| 2018-01-04 | $10.95 | $10.95 | 1,954,200 | — | — |
| 2018-01-03 | $10.29 | $10.29 | 664,000 | — | — |
| 2018-01-02 | $10.32 | $10.32 | 1,005,900 | — | — |