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
- 1991-12-12 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 | $11.15 | $11.15 | 214,000 | — | — |
| 2018-12-28 | $10.96 | $10.96 | 416,700 | — | — |
| 2018-12-27 | $9.63 | $9.63 | 168,800 | — | — |
| 2018-12-26 | $9.65 | $9.65 | 191,700 | — | — |
| 2018-12-24 | $9.14 | $9.14 | 165,900 | — | — |
| 2018-12-21 | $9.32 | $9.32 | 402,000 | — | — |
| 2018-12-20 | $9.72 | $9.72 | 791,700 | — | — |
| 2018-12-19 | $12.32 | $12.32 | 605,900 | — | — |
| 2018-12-18 | $11.82 | $11.82 | 288,600 | — | — |
| 2018-12-17 | $11.64 | $11.64 | 315,400 | — | — |
| 2018-12-14 | $11.62 | $11.62 | 289,900 | — | — |
| 2018-12-13 | $11.13 | $11.13 | 442,700 | — | — |
| 2018-12-12 | $11.82 | $11.82 | 349,500 | — | — |
| 2018-12-11 | $11.27 | $11.27 | 260,500 | — | — |
| 2018-12-10 | $10.85 | $10.85 | 179,000 | — | — |
| 2018-12-07 | $10.70 | $10.70 | 214,900 | — | — |
| 2018-12-06 | $10.83 | $10.83 | 271,600 | — | — |
| 2018-12-04 | $10.57 | $10.57 | 467,500 | — | — |
| 2018-12-03 | $10.77 | $10.77 | 428,400 | — | — |
| 2018-11-30 | $10.00 | $10.00 | 256,000 | — | — |
| 2018-11-29 | $9.57 | $9.57 | 248,800 | — | — |
| 2018-11-28 | $9.39 | $9.39 | 321,900 | — | — |
| 2018-11-27 | $8.99 | $8.99 | 174,100 | — | — |
| 2018-11-26 | $8.85 | $8.85 | 118,700 | — | — |
| 2018-11-23 | $8.36 | $8.36 | 37,100 | — | — |
| 2018-11-21 | $8.20 | $8.20 | 114,100 | — | — |
| 2018-11-20 | $8.22 | $8.22 | 157,800 | — | — |
| 2018-11-19 | $8.56 | $8.56 | 207,200 | — | — |
| 2018-11-16 | $8.88 | $8.88 | 98,000 | — | — |
| 2018-11-15 | $8.84 | $8.84 | 131,700 | — | — |
| 2018-11-14 | $8.76 | $8.76 | 260,100 | — | — |
| 2018-11-13 | $9.72 | $9.72 | 278,200 | — | — |
| 2018-11-12 | $9.35 | $9.35 | 195,800 | — | — |
| 2018-11-09 | $9.17 | $9.17 | 390,200 | — | — |
| 2018-11-08 | $9.48 | $9.48 | 440,500 | — | — |
| 2018-11-07 | $9.35 | $9.35 | 1,096,500 | — | — |
| 2018-11-06 | $7.54 | $7.54 | 120,700 | — | — |
| 2018-11-05 | $7.55 | $7.55 | 107,600 | — | — |
| 2018-11-02 | $7.85 | $7.85 | 528,700 | — | — |
| 2018-11-01 | $7.55 | $7.55 | 675,500 | — | — |
| 2018-10-31 | $5.99 | $5.99 | 73,700 | — | — |
| 2018-10-30 | $6.07 | $6.07 | 45,100 | — | — |
| 2018-10-29 | $5.92 | $5.92 | 140,900 | — | — |
| 2018-10-26 | $6.06 | $6.06 | 105,000 | — | — |
| 2018-10-25 | $6.07 | $6.07 | 37,300 | — | — |
| 2018-10-24 | $6.01 | $6.01 | 61,800 | — | — |
| 2018-10-23 | $6.27 | $6.27 | 67,400 | — | — |
| 2018-10-22 | $6.32 | $6.32 | 122,400 | — | — |
| 2018-10-19 | $6.79 | $6.79 | 59,300 | — | — |
| 2018-10-18 | $6.76 | $6.76 | 64,000 | — | — |
| 2018-10-17 | $6.66 | $6.66 | 62,800 | — | — |
| 2018-10-16 | $6.52 | $6.52 | 41,800 | — | — |
| 2018-10-15 | $6.53 | $6.53 | 36,600 | — | — |
| 2018-10-12 | $6.29 | $6.29 | 31,000 | — | — |
| 2018-10-11 | $6.20 | $6.20 | 73,500 | — | — |
| 2018-10-10 | $6.44 | $6.44 | 203,600 | — | — |
| 2018-10-09 | $6.86 | $6.86 | 34,900 | — | — |
| 2018-10-08 | $6.87 | $6.87 | 81,800 | — | — |
| 2018-10-05 | $7.06 | $7.06 | 149,700 | — | — |
| 2018-10-04 | $7.01 | $7.01 | 90,800 | — | — |
| 2018-10-03 | $7.00 | $7.00 | 62,400 | — | — |
| 2018-10-02 | $6.80 | $6.80 | 61,700 | — | — |
| 2018-10-01 | $6.85 | $6.85 | 42,600 | — | — |
| 2018-09-28 | $6.95 | $6.95 | 138,500 | — | — |
| 2018-09-27 | $7.02 | $7.02 | 132,500 | — | — |
| 2018-09-26 | $6.92 | $6.92 | 145,500 | — | — |
| 2018-09-25 | $6.60 | $6.60 | 154,800 | — | — |
| 2018-09-24 | $6.33 | $6.33 | 131,400 | — | — |
| 2018-09-21 | $6.58 | $6.58 | 184,900 | — | — |
| 2018-09-20 | $7.33 | $7.33 | 167,700 | — | — |
| 2018-09-19 | $6.31 | $6.31 | 131,500 | — | — |
| 2018-09-18 | $6.39 | $6.39 | 57,400 | — | — |
| 2018-09-17 | $6.47 | $6.47 | 67,700 | — | — |
| 2018-09-14 | $6.53 | $6.53 | 80,800 | — | — |
| 2018-09-13 | $6.55 | $6.55 | 201,700 | — | — |
| 2018-09-12 | $6.00 | $6.00 | 83,500 | — | — |
| 2018-09-11 | $5.72 | $5.72 | 99,200 | — | — |
| 2018-09-10 | $5.61 | $5.61 | 85,000 | — | — |
| 2018-09-07 | $5.64 | $5.64 | 72,900 | — | — |
| 2018-09-06 | $5.75 | $5.75 | 100,200 | — | — |
| 2018-09-05 | $5.78 | $5.78 | 122,100 | — | — |
| 2018-09-04 | $5.99 | $5.99 | 83,500 | — | — |
| 2018-08-31 | $6.10 | $6.10 | 74,600 | — | — |
| 2018-08-30 | $6.39 | $6.39 | 32,000 | — | — |
| 2018-08-29 | $6.48 | $6.48 | 58,500 | — | — |
| 2018-08-28 | $6.46 | $6.46 | 48,300 | — | — |
| 2018-08-27 | $6.41 | $6.41 | 37,100 | — | — |
| 2018-08-24 | $6.42 | $6.42 | 61,100 | — | — |
| 2018-08-23 | $6.42 | $6.42 | 55,700 | — | — |
| 2018-08-22 | $6.43 | $6.43 | 40,700 | — | — |
| 2018-08-21 | $6.38 | $6.38 | 76,000 | — | — |
| 2018-08-20 | $6.18 | $6.18 | 61,900 | — | — |
| 2018-08-17 | $6.06 | $6.06 | 51,100 | — | — |
| 2018-08-16 | $6.03 | $6.03 | 183,600 | — | — |
| 2018-08-15 | $6.20 | $6.20 | 67,200 | — | — |
| 2018-08-14 | $6.20 | $6.20 | 116,800 | — | — |
| 2018-08-13 | $6.35 | $6.35 | 187,100 | — | — |
| 2018-08-10 | $6.36 | $6.36 | 88,800 | — | — |
| 2018-08-09 | $6.45 | $6.45 | 104,300 | — | — |
| 2018-08-08 | $6.31 | $6.31 | 136,700 | — | — |
| 2018-08-07 | $6.30 | $6.30 | 456,500 | — | — |
| 2018-08-06 | $5.78 | $5.78 | 125,900 | — | — |
| 2018-08-03 | $5.70 | $5.70 | 126,000 | — | — |
| 2018-08-02 | $5.74 | $5.74 | 190,600 | — | — |
| 2018-08-01 | $5.80 | $5.80 | 498,400 | — | — |
| 2018-07-31 | $5.18 | $5.18 | 101,100 | — | — |
| 2018-07-30 | $5.07 | $5.07 | 82,600 | — | — |
| 2018-07-27 | $5.03 | $5.03 | 141,300 | — | — |
| 2018-07-26 | $5.05 | $5.05 | 113,000 | — | — |
| 2018-07-25 | $4.94 | $4.94 | 108,400 | — | — |
| 2018-07-24 | $4.93 | $4.93 | 231,800 | — | — |
| 2018-07-23 | $5.07 | $5.07 | 194,800 | — | — |
| 2018-07-20 | $5.12 | $5.12 | 114,700 | — | — |
| 2018-07-19 | $5.22 | $5.22 | 159,200 | — | — |
| 2018-07-18 | $5.14 | $5.14 | 434,000 | — | — |
| 2018-07-17 | $4.90 | $4.90 | 298,800 | — | — |
| 2018-07-16 | $4.94 | $4.94 | 173,600 | — | — |
| 2018-07-13 | $5.09 | $5.09 | 138,600 | — | — |
| 2018-07-12 | $5.00 | $5.00 | 174,200 | — | — |
| 2018-07-11 | $5.07 | $5.07 | 491,900 | — | — |
| 2018-07-10 | $5.32 | $5.32 | 328,200 | — | — |
| 2018-07-09 | $5.22 | $5.22 | 871,500 | — | — |
| 2018-07-06 | $5.75 | $5.75 | 367,600 | — | — |
| 2018-07-05 | $5.95 | $5.95 | 921,400 | — | — |
| 2018-07-03 | $7.06 | $7.06 | 80,200 | — | — |
| 2018-07-02 | $7.39 | $7.39 | 154,100 | — | — |
| 2018-06-29 | $7.00 | $7.00 | 137,500 | — | — |
| 2018-06-28 | $7.22 | $7.22 | 101,700 | — | — |
| 2018-06-27 | $7.31 | $7.31 | 202,900 | — | — |
| 2018-06-26 | $7.74 | $7.74 | 124,700 | — | — |
| 2018-06-25 | $7.62 | $7.62 | 156,100 | — | — |
| 2018-06-22 | $7.69 | $7.69 | 336,900 | — | — |
| 2018-06-21 | $7.08 | $7.08 | 86,600 | — | — |
| 2018-06-20 | $7.12 | $7.12 | 174,000 | — | — |
| 2018-06-19 | $6.81 | $6.81 | 59,300 | — | — |
| 2018-06-18 | $6.89 | $6.89 | 91,100 | — | — |
| 2018-06-15 | $6.90 | $6.90 | 80,600 | — | — |
| 2018-06-14 | $6.63 | $6.63 | 106,200 | — | — |
| 2018-06-13 | $6.65 | $6.65 | 63,800 | — | — |
| 2018-06-12 | $6.65 | $6.65 | 119,800 | — | — |
| 2018-06-11 | $6.54 | $6.54 | 129,400 | — | — |
| 2018-06-08 | $6.36 | $6.36 | 318,400 | — | — |
| 2018-06-07 | $6.48 | $6.48 | 759,600 | — | — |
| 2018-06-06 | $7.00 | $7.00 | 118,700 | — | — |
| 2018-06-05 | $6.94 | $6.94 | 77,400 | — | — |
| 2018-06-04 | $6.92 | $6.92 | 103,100 | — | — |
| 2018-06-01 | $6.72 | $6.72 | 105,900 | — | — |
| 2018-05-31 | $6.96 | $6.96 | 195,700 | — | — |
| 2018-05-30 | $6.92 | $6.92 | 169,700 | — | — |
| 2018-05-29 | $6.29 | $6.29 | 121,200 | — | — |
| 2018-05-25 | $6.45 | $6.45 | 116,600 | — | — |
| 2018-05-24 | $6.67 | $6.67 | 95,100 | — | — |
| 2018-05-23 | $6.84 | $6.84 | 69,500 | — | — |
| 2018-05-22 | $6.82 | $6.82 | 103,100 | — | — |
| 2018-05-21 | $6.71 | $6.71 | 50,000 | — | — |
| 2018-05-18 | $6.71 | $6.71 | 57,700 | — | — |
| 2018-05-17 | $6.70 | $6.70 | 47,300 | — | — |
| 2018-05-16 | $6.79 | $6.79 | 117,200 | — | — |
| 2018-05-15 | $6.73 | $6.73 | 82,000 | — | — |
| 2018-05-14 | $6.88 | $6.88 | 109,400 | — | — |
| 2018-05-11 | $6.89 | $6.89 | 98,600 | — | — |
| 2018-05-10 | $6.99 | $6.99 | 231,300 | — | — |
| 2018-05-09 | $6.38 | $6.38 | 63,400 | — | — |
| 2018-05-08 | $6.32 | $6.32 | 96,800 | — | — |
| 2018-05-07 | $6.18 | $6.18 | 55,600 | — | — |
| 2018-05-04 | $6.06 | $6.06 | 91,700 | — | — |
| 2018-05-03 | $6.02 | $6.02 | 55,200 | — | — |
| 2018-05-02 | $6.15 | $6.15 | 97,000 | — | — |
| 2018-05-01 | $5.98 | $5.98 | 67,200 | — | — |
| 2018-04-30 | $5.90 | $5.90 | 67,600 | — | — |
| 2018-04-27 | $5.92 | $5.92 | 63,100 | — | — |
| 2018-04-26 | $6.04 | $6.04 | 67,300 | — | — |
| 2018-04-25 | $6.08 | $6.08 | 100,300 | — | — |
| 2018-04-24 | $6.08 | $6.08 | 178,300 | — | — |
| 2018-04-23 | $6.25 | $6.25 | 72,100 | — | — |
| 2018-04-20 | $6.32 | $6.32 | 106,000 | — | — |
| 2018-04-19 | $6.51 | $6.51 | 244,500 | — | — |
| 2018-04-18 | $6.37 | $6.37 | 194,800 | — | — |
| 2018-04-17 | $6.19 | $6.19 | 74,200 | — | — |
| 2018-04-16 | $6.08 | $6.08 | 166,400 | — | — |
| 2018-04-13 | $6.32 | $6.32 | 251,100 | — | — |
| 2018-04-12 | $6.16 | $6.16 | 53,400 | — | — |
| 2018-04-11 | $6.04 | $6.04 | 183,800 | — | — |
| 2018-04-10 | $6.02 | $6.02 | 85,200 | — | — |
| 2018-04-09 | $5.93 | $5.93 | 235,700 | — | — |
| 2018-04-06 | $5.85 | $5.85 | 131,000 | — | — |
| 2018-04-05 | $6.19 | $6.19 | 136,700 | — | — |
| 2018-04-04 | $5.93 | $5.93 | 107,100 | — | — |
| 2018-04-03 | $5.80 | $5.80 | 98,400 | — | — |
| 2018-04-02 | $5.60 | $5.60 | 91,400 | — | — |
| 2018-03-29 | $5.82 | $5.82 | 138,500 | — | — |
| 2018-03-28 | $5.39 | $5.39 | 196,600 | — | — |
| 2018-03-27 | $5.51 | $5.51 | 168,500 | — | — |
| 2018-03-26 | $5.54 | $5.54 | 170,700 | — | — |
| 2018-03-23 | $5.57 | $5.57 | 207,600 | — | — |
| 2018-03-22 | $5.76 | $5.76 | 181,100 | — | — |
| 2018-03-21 | $6.00 | $6.00 | 148,000 | — | — |
| 2018-03-20 | $6.11 | $6.11 | 346,100 | — | — |
| 2018-03-19 | $6.18 | $6.18 | 200,000 | — | — |
| 2018-03-16 | $6.13 | $6.13 | 388,900 | — | — |
| 2018-03-15 | $5.53 | $5.53 | 67,200 | — | — |
| 2018-03-14 | $5.52 | $5.52 | 147,400 | — | — |
| 2018-03-13 | $5.71 | $5.71 | 141,700 | — | — |
| 2018-03-12 | $5.74 | $5.74 | 384,000 | — | — |
| 2018-03-09 | $5.06 | $5.06 | 93,300 | — | — |
| 2018-03-08 | $5.04 | $5.04 | 79,300 | — | — |
| 2018-03-07 | $5.13 | $5.13 | 173,900 | — | — |
| 2018-03-06 | $5.15 | $5.15 | 52,000 | — | — |
| 2018-03-05 | $5.22 | $5.22 | 188,700 | — | — |
| 2018-03-02 | $4.87 | $4.87 | 103,400 | — | — |
| 2018-03-01 | $4.82 | $4.82 | 170,000 | — | — |
| 2018-02-28 | $4.73 | $4.73 | 56,000 | — | — |
| 2018-02-27 | $4.90 | $4.90 | 163,300 | — | — |
| 2018-02-26 | $4.89 | $4.89 | 98,600 | — | — |
| 2018-02-23 | $5.02 | $5.02 | 83,700 | — | — |
| 2018-02-22 | $4.76 | $4.76 | 83,700 | — | — |
| 2018-02-21 | $4.85 | $4.85 | 183,400 | — | — |
| 2018-02-20 | $4.71 | $4.71 | 82,100 | — | — |
| 2018-02-16 | $4.61 | $4.61 | 58,300 | — | — |
| 2018-02-15 | $4.68 | $4.68 | 79,100 | — | — |
| 2018-02-14 | $4.68 | $4.68 | 97,600 | — | — |
| 2018-02-13 | $4.60 | $4.60 | 227,400 | — | — |
| 2018-02-12 | $4.60 | $4.60 | 197,000 | — | — |
| 2018-02-09 | $4.39 | $4.39 | 235,700 | — | — |
| 2018-02-08 | $4.51 | $4.51 | 199,000 | — | — |
| 2018-02-07 | $4.88 | $4.88 | 254,500 | — | — |
| 2018-02-06 | $4.56 | $4.56 | 710,900 | — | — |
| 2018-02-05 | $5.08 | $5.08 | 148,800 | — | — |
| 2018-02-02 | $5.17 | $5.17 | 201,200 | — | — |
| 2018-02-01 | $5.34 | $5.34 | 273,500 | — | — |
| 2018-01-31 | $5.21 | $5.21 | 94,700 | — | — |
| 2018-01-30 | $5.28 | $5.28 | 195,300 | — | — |
| 2018-01-29 | $5.44 | $5.44 | 138,700 | — | — |
| 2018-01-26 | $5.50 | $5.50 | 210,300 | — | — |
| 2018-01-25 | $5.40 | $5.40 | 633,900 | — | — |
| 2018-01-24 | $5.70 | $5.70 | 2,927,500 | — | — |
| 2018-01-23 | $5.07 | $5.07 | 110,000 | — | — |
| 2018-01-22 | $5.10 | $5.10 | 86,900 | — | — |
| 2018-01-19 | $5.17 | $5.17 | 155,600 | — | — |
| 2018-01-18 | $5.30 | $5.30 | 180,600 | — | — |
| 2018-01-17 | $5.20 | $5.20 | 235,200 | — | — |
| 2018-01-16 | $5.49 | $5.49 | 295,900 | — | — |
| 2018-01-12 | $5.52 | $5.52 | 346,600 | — | — |
| 2018-01-11 | $5.46 | $5.46 | 491,600 | — | — |
| 2018-01-10 | $4.91 | $4.91 | 242,800 | — | — |
| 2018-01-09 | $4.86 | $4.86 | 540,900 | — | — |
| 2018-01-08 | $4.89 | $4.89 | 1,484,500 | — | — |
| 2018-01-05 | $4.50 | $4.50 | 275,800 | — | — |
| 2018-01-04 | $4.22 | $4.22 | 237,800 | — | — |
| 2018-01-03 | $4.03 | $4.03 | 151,000 | — | — |
| 2018-01-02 | $3.81 | $3.81 | 86,300 | — | — |