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
- 1992-04-07 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 | $5.08 | $5.08 | 271,300 | — | — |
| 2018-12-28 | $5.13 | $5.13 | 276,800 | — | — |
| 2018-12-27 | $4.88 | $4.88 | 227,300 | — | — |
| 2018-12-26 | $4.77 | $4.77 | 482,700 | — | — |
| 2018-12-24 | $4.39 | $4.39 | 341,400 | — | — |
| 2018-12-21 | $4.53 | $4.53 | 319,800 | — | — |
| 2018-12-20 | $4.95 | $4.95 | 282,900 | — | — |
| 2018-12-19 | $5.27 | $5.27 | 164,300 | — | — |
| 2018-12-18 | $5.20 | $5.20 | 148,200 | — | — |
| 2018-12-17 | $5.32 | $5.32 | 227,000 | — | — |
| 2018-12-14 | $5.54 | $5.54 | 136,800 | — | — |
| 2018-12-13 | $5.62 | $5.62 | 148,700 | — | — |
| 2018-12-12 | $5.76 | $5.76 | 190,700 | — | — |
| 2018-12-11 | $5.93 | $5.93 | 124,500 | — | — |
| 2018-12-10 | $5.93 | $5.93 | 211,700 | — | — |
| 2018-12-07 | $5.98 | $5.98 | 276,400 | — | — |
| 2018-12-06 | $6.05 | $6.05 | 238,500 | — | — |
| 2018-12-04 | $5.85 | $5.85 | 484,900 | — | — |
| 2018-12-03 | $5.93 | $5.93 | 323,100 | — | — |
| 2018-11-30 | $5.69 | $5.69 | 522,000 | — | — |
| 2018-11-29 | $6.17 | $6.17 | 284,400 | — | — |
| 2018-11-28 | $5.96 | $5.96 | 331,000 | — | — |
| 2018-11-27 | $5.51 | $5.51 | 558,500 | — | — |
| 2018-11-26 | $5.95 | $5.95 | 275,600 | — | — |
| 2018-11-23 | $6.05 | $6.05 | 146,900 | — | — |
| 2018-11-21 | $6.47 | $6.47 | 236,000 | — | — |
| 2018-11-20 | $6.09 | $6.09 | 359,900 | — | — |
| 2018-11-19 | $5.59 | $5.59 | 704,300 | — | — |
| 2018-11-16 | $6.20 | $6.20 | 360,600 | — | — |
| 2018-11-15 | $6.28 | $6.28 | 465,400 | — | — |
| 2018-11-14 | $6.07 | $6.07 | 446,800 | — | — |
| 2018-11-13 | $6.26 | $6.26 | 1,163,000 | — | — |
| 2018-11-12 | $7.12 | $7.12 | 689,100 | — | — |
| 2018-11-09 | $7.75 | $7.75 | 1,471,100 | — | — |
| 2018-11-08 | $11.04 | $11.04 | 284,300 | — | — |
| 2018-11-07 | $11.49 | $11.49 | 93,400 | — | — |
| 2018-11-06 | $11.30 | $11.30 | 74,100 | — | — |
| 2018-11-05 | $11.03 | $11.03 | 130,400 | — | — |
| 2018-11-02 | $11.16 | $11.16 | 136,600 | — | — |
| 2018-11-01 | $11.53 | $11.53 | 255,100 | — | — |
| 2018-10-31 | $11.14 | $11.14 | 203,800 | — | — |
| 2018-10-30 | $10.68 | $10.68 | 188,500 | — | — |
| 2018-10-29 | $10.14 | $10.14 | 182,000 | — | — |
| 2018-10-26 | $9.92 | $9.92 | 347,400 | — | — |
| 2018-10-25 | $10.25 | $10.25 | 373,200 | — | — |
| 2018-10-24 | $10.55 | $10.55 | 168,500 | — | — |
| 2018-10-23 | $10.98 | $10.98 | 155,100 | — | — |
| 2018-10-22 | $11.29 | $11.29 | 129,300 | — | — |
| 2018-10-19 | $11.30 | $11.30 | 322,400 | — | — |
| 2018-10-18 | $11.59 | $11.59 | 324,800 | — | — |
| 2018-10-17 | $12.00 | $12.00 | 189,200 | — | — |
| 2018-10-16 | $12.00 | $12.00 | 306,700 | — | — |
| 2018-10-15 | $11.28 | $11.28 | 215,600 | — | — |
| 2018-10-12 | $11.18 | $11.18 | 389,100 | — | — |
| 2018-10-11 | $10.95 | $10.95 | 400,000 | — | — |
| 2018-10-10 | $10.79 | $10.79 | 361,200 | — | — |
| 2018-10-09 | $11.33 | $11.33 | 327,100 | — | — |
| 2018-10-08 | $10.81 | $10.81 | 271,700 | — | — |
| 2018-10-05 | $11.27 | $11.27 | 342,700 | — | — |
| 2018-10-04 | $11.24 | $11.24 | 270,300 | — | — |
| 2018-10-03 | $11.63 | $11.63 | 338,800 | — | — |
| 2018-10-02 | $11.46 | $11.46 | 505,900 | — | — |
| 2018-10-01 | $12.27 | $12.27 | 300,400 | — | — |
| 2018-09-28 | $12.42 | $12.42 | 130,100 | — | — |
| 2018-09-27 | $12.64 | $12.64 | 134,800 | — | — |
| 2018-09-26 | $12.86 | $12.86 | 300,700 | — | — |
| 2018-09-25 | $12.52 | $12.52 | 286,900 | — | — |
| 2018-09-24 | $12.29 | $12.29 | 460,700 | — | — |
| 2018-09-21 | $12.78 | $12.78 | 406,700 | — | — |
| 2018-09-20 | $13.13 | $13.13 | 215,600 | — | — |
| 2018-09-19 | $12.99 | $12.99 | 158,100 | — | — |
| 2018-09-18 | $13.16 | $13.16 | 158,300 | — | — |
| 2018-09-17 | $13.09 | $13.09 | 367,300 | — | — |
| 2018-09-14 | $13.76 | $13.76 | 136,700 | — | — |
| 2018-09-13 | $13.80 | $13.80 | 129,700 | — | — |
| 2018-09-12 | $14.18 | $14.18 | 139,500 | — | — |
| 2018-09-11 | $14.25 | $14.25 | 292,100 | — | — |
| 2018-09-10 | $14.40 | $14.40 | 114,300 | — | — |
| 2018-09-07 | $14.27 | $14.27 | 113,500 | — | — |
| 2018-09-06 | $14.11 | $14.11 | 368,200 | — | — |
| 2018-09-05 | $14.70 | $14.70 | 216,800 | — | — |
| 2018-09-04 | $14.88 | $14.88 | 162,700 | — | — |
| 2018-08-31 | $15.03 | $15.03 | 132,100 | — | — |
| 2018-08-30 | $15.15 | $15.15 | 102,900 | — | — |
| 2018-08-29 | $15.03 | $15.03 | 265,600 | — | — |
| 2018-08-28 | $14.44 | $14.44 | 216,200 | — | — |
| 2018-08-27 | $14.14 | $14.14 | 168,500 | — | — |
| 2018-08-24 | $14.32 | $14.32 | 87,800 | — | — |
| 2018-08-23 | $14.18 | $14.18 | 227,900 | — | — |
| 2018-08-22 | $14.10 | $14.10 | 112,200 | — | — |
| 2018-08-21 | $14.01 | $14.01 | 274,700 | — | — |
| 2018-08-20 | $13.27 | $13.27 | 162,300 | — | — |
| 2018-08-17 | $13.27 | $13.27 | 534,000 | — | — |
| 2018-08-16 | $13.19 | $13.19 | 185,000 | — | — |
| 2018-08-15 | $13.69 | $13.69 | 136,200 | — | — |
| 2018-08-14 | $14.01 | $14.01 | 181,400 | — | — |
| 2018-08-13 | $13.98 | $13.98 | 182,700 | — | — |
| 2018-08-10 | $14.71 | $14.71 | 248,800 | — | — |
| 2018-08-09 | $15.79 | $15.79 | 449,800 | — | — |
| 2018-08-08 | $14.73 | $14.73 | 186,100 | — | — |
| 2018-08-07 | $14.59 | $14.59 | 203,100 | — | — |
| 2018-08-06 | $14.59 | $14.59 | 125,900 | — | — |
| 2018-08-03 | $14.10 | $14.10 | 130,300 | — | — |
| 2018-08-02 | $14.33 | $14.33 | 331,900 | — | — |
| 2018-08-01 | $14.06 | $14.06 | 239,700 | — | — |
| 2018-07-31 | $14.09 | $14.09 | 470,100 | — | — |
| 2018-07-30 | $14.51 | $14.51 | 219,500 | — | — |
| 2018-07-27 | $14.91 | $14.91 | 202,900 | — | — |
| 2018-07-26 | $15.85 | $15.85 | 184,200 | — | — |
| 2018-07-25 | $16.02 | $16.02 | 295,800 | — | — |
| 2018-07-24 | $15.99 | $15.99 | 142,200 | — | — |
| 2018-07-23 | $16.29 | $16.29 | 151,100 | — | — |
| 2018-07-20 | $16.01 | $16.01 | 210,500 | — | — |
| 2018-07-19 | $16.03 | $16.03 | 193,500 | — | — |
| 2018-07-18 | $15.90 | $15.90 | 171,900 | — | — |
| 2018-07-17 | $15.73 | $15.73 | 149,200 | — | — |
| 2018-07-16 | $15.48 | $15.48 | 385,200 | — | — |
| 2018-07-13 | $16.13 | $16.13 | 234,100 | — | — |
| 2018-07-12 | $16.14 | $16.14 | 168,800 | — | — |
| 2018-07-11 | $16.24 | $16.24 | 172,900 | — | — |
| 2018-07-10 | $16.24 | $16.24 | 159,500 | — | — |
| 2018-07-09 | $16.11 | $16.11 | 165,200 | — | — |
| 2018-07-06 | $16.26 | $16.26 | 229,700 | — | — |
| 2018-07-05 | $16.60 | $16.60 | 222,200 | — | — |
| 2018-07-03 | $16.21 | $16.21 | 344,700 | — | — |
| 2018-07-02 | $15.55 | $15.55 | 220,000 | — | — |
| 2018-06-29 | $15.95 | $15.95 | 344,500 | — | — |
| 2018-06-28 | $16.19 | $16.19 | 193,500 | — | — |
| 2018-06-27 | $16.23 | $16.23 | 193,200 | — | — |
| 2018-06-26 | $16.74 | $16.74 | 177,200 | — | — |
| 2018-06-25 | $16.70 | $16.70 | 216,400 | — | — |
| 2018-06-22 | $17.20 | $17.20 | 1,297,400 | — | — |
| 2018-06-21 | $17.12 | $17.12 | 213,300 | — | — |
| 2018-06-20 | $17.89 | $17.89 | 97,000 | — | — |
| 2018-06-19 | $17.70 | $17.70 | 291,300 | — | — |
| 2018-06-18 | $18.07 | $18.07 | 232,500 | — | — |
| 2018-06-15 | $17.95 | $17.95 | 385,600 | — | — |
| 2018-06-14 | $17.71 | $17.71 | 1,043,600 | — | — |
| 2018-06-13 | $18.49 | $18.49 | 96,400 | — | — |
| 2018-06-12 | $18.18 | $18.18 | 74,400 | — | — |
| 2018-06-11 | $17.89 | $17.89 | 72,700 | — | — |
| 2018-06-08 | $18.02 | $18.02 | 51,400 | — | — |
| 2018-06-07 | $17.95 | $17.95 | 70,600 | — | — |
| 2018-06-06 | $18.41 | $18.41 | 81,100 | — | — |
| 2018-06-05 | $18.25 | $18.25 | 115,000 | — | — |
| 2018-06-04 | $18.16 | $18.16 | 96,000 | — | — |
| 2018-06-01 | $18.00 | $18.00 | 161,400 | — | — |
| 2018-05-31 | $17.53 | $17.53 | 191,300 | — | — |
| 2018-05-30 | $17.71 | $17.71 | 165,400 | — | — |
| 2018-05-29 | $17.02 | $17.02 | 103,800 | — | — |
| 2018-05-25 | $16.91 | $16.91 | 77,600 | — | — |
| 2018-05-24 | $16.72 | $16.72 | 255,300 | — | — |
| 2018-05-23 | $16.66 | $16.66 | 260,200 | — | — |
| 2018-05-22 | $16.60 | $16.60 | 206,000 | — | — |
| 2018-05-21 | $16.73 | $16.73 | 174,700 | — | — |
| 2018-05-18 | $16.73 | $16.73 | 251,300 | — | — |
| 2018-05-17 | $17.17 | $17.17 | 113,600 | — | — |
| 2018-05-16 | $17.44 | $17.44 | 127,700 | — | — |
| 2018-05-15 | $17.67 | $17.67 | 123,700 | — | — |
| 2018-05-14 | $17.86 | $17.86 | 127,500 | — | — |
| 2018-05-11 | $18.01 | $18.01 | 477,800 | — | — |
| 2018-05-10 | $19.06 | $19.06 | 610,000 | — | — |
| 2018-05-09 | $16.78 | $16.78 | 346,300 | — | — |
| 2018-05-08 | $16.27 | $16.27 | 161,200 | — | — |
| 2018-05-07 | $16.18 | $16.18 | 179,300 | — | — |
| 2018-05-04 | $16.20 | $16.20 | 52,800 | — | — |
| 2018-05-03 | $15.75 | $15.75 | 71,700 | — | — |
| 2018-05-02 | $15.96 | $15.96 | 100,500 | — | — |
| 2018-05-01 | $15.82 | $15.82 | 106,100 | — | — |
| 2018-04-30 | $15.14 | $15.14 | 58,900 | — | — |
| 2018-04-27 | $15.07 | $15.07 | 66,300 | — | — |
| 2018-04-26 | $14.88 | $14.88 | 97,600 | — | — |
| 2018-04-25 | $14.94 | $14.94 | 74,700 | — | — |
| 2018-04-24 | $15.15 | $15.15 | 115,000 | — | — |
| 2018-04-23 | $15.07 | $15.07 | 291,300 | — | — |
| 2018-04-20 | $15.10 | $15.10 | 220,700 | — | — |
| 2018-04-19 | $15.18 | $15.18 | 123,800 | — | — |
| 2018-04-18 | $15.07 | $15.07 | 372,100 | — | — |
| 2018-04-17 | $14.58 | $14.58 | 86,300 | — | — |
| 2018-04-16 | $14.24 | $14.24 | 96,300 | — | — |
| 2018-04-13 | $13.94 | $13.94 | 100,400 | — | — |
| 2018-04-12 | $14.16 | $14.16 | 111,000 | — | — |
| 2018-04-11 | $14.18 | $14.18 | 169,400 | — | — |
| 2018-04-10 | $14.49 | $14.49 | 250,900 | — | — |
| 2018-04-09 | $14.07 | $14.07 | 230,500 | — | — |
| 2018-04-06 | $14.09 | $14.09 | 160,900 | — | — |
| 2018-04-05 | $13.96 | $13.96 | 123,300 | — | — |
| 2018-04-04 | $14.28 | $14.28 | 203,100 | — | — |
| 2018-04-03 | $13.48 | $13.48 | 289,300 | — | — |
| 2018-04-02 | $12.76 | $12.76 | 236,100 | — | — |
| 2018-03-29 | $12.24 | $12.24 | 215,200 | — | — |
| 2018-03-28 | $12.71 | $12.71 | 184,700 | — | — |
| 2018-03-27 | $13.53 | $13.53 | 97,000 | — | — |
| 2018-03-26 | $14.12 | $14.12 | 124,500 | — | — |
| 2018-03-23 | $13.52 | $13.52 | 182,800 | — | — |
| 2018-03-22 | $13.51 | $13.51 | 123,200 | — | — |
| 2018-03-21 | $13.93 | $13.93 | 109,600 | — | — |
| 2018-03-20 | $14.12 | $14.12 | 178,400 | — | — |
| 2018-03-19 | $13.72 | $13.72 | 412,500 | — | — |
| 2018-03-16 | $15.10 | $15.10 | 463,500 | — | — |
| 2018-03-15 | $13.67 | $13.67 | 1,127,500 | — | — |
| 2018-03-14 | $17.42 | $17.42 | 377,700 | — | — |
| 2018-03-13 | $16.55 | $16.55 | 258,700 | — | — |
| 2018-03-12 | $16.47 | $16.47 | 131,200 | — | — |
| 2018-03-09 | $15.80 | $15.80 | 139,500 | — | — |
| 2018-03-08 | $15.85 | $15.85 | 95,600 | — | — |
| 2018-03-07 | $15.22 | $15.22 | 39,900 | — | — |
| 2018-03-06 | $15.04 | $15.04 | 72,500 | — | — |
| 2018-03-05 | $14.77 | $14.77 | 85,700 | — | — |
| 2018-03-02 | $14.37 | $14.37 | 73,000 | — | — |
| 2018-03-01 | $13.74 | $13.74 | 90,700 | — | — |
| 2018-02-28 | $14.25 | $14.25 | 55,100 | — | — |
| 2018-02-27 | $14.71 | $14.71 | 93,400 | — | — |
| 2018-02-26 | $14.56 | $14.56 | 69,000 | — | — |
| 2018-02-23 | $14.31 | $14.31 | 44,200 | — | — |
| 2018-02-22 | $14.20 | $14.20 | 55,600 | — | — |
| 2018-02-21 | $14.21 | $14.21 | 59,200 | — | — |
| 2018-02-20 | $14.25 | $14.25 | 101,400 | — | — |
| 2018-02-16 | $14.10 | $14.10 | 121,400 | — | — |
| 2018-02-15 | $14.23 | $14.23 | 85,900 | — | — |
| 2018-02-14 | $13.65 | $13.65 | 55,500 | — | — |
| 2018-02-13 | $13.16 | $13.16 | 26,800 | — | — |
| 2018-02-12 | $13.38 | $13.38 | 59,800 | — | — |
| 2018-02-09 | $13.39 | $13.39 | 119,900 | — | — |
| 2018-02-08 | $13.61 | $13.61 | 108,600 | — | — |
| 2018-02-07 | $13.76 | $13.76 | 63,900 | — | — |
| 2018-02-06 | $13.72 | $13.72 | 84,200 | — | — |
| 2018-02-05 | $13.66 | $13.66 | 133,000 | — | — |
| 2018-02-02 | $14.36 | $14.36 | 157,600 | — | — |
| 2018-02-01 | $15.01 | $15.01 | 107,800 | — | — |
| 2018-01-31 | $15.20 | $15.20 | 58,800 | — | — |
| 2018-01-30 | $15.06 | $15.06 | 105,300 | — | — |
| 2018-01-29 | $15.22 | $15.22 | 76,100 | — | — |
| 2018-01-26 | $15.31 | $15.31 | 74,600 | — | — |
| 2018-01-25 | $15.30 | $15.30 | 49,700 | — | — |
| 2018-01-24 | $15.18 | $15.18 | 91,500 | — | — |
| 2018-01-23 | $15.15 | $15.15 | 167,300 | — | — |
| 2018-01-22 | $15.57 | $15.57 | 59,400 | — | — |
| 2018-01-19 | $15.73 | $15.73 | 293,800 | — | — |
| 2018-01-18 | $15.06 | $15.06 | 114,500 | — | — |
| 2018-01-17 | $14.88 | $14.88 | 99,900 | — | — |
| 2018-01-16 | $14.82 | $14.82 | 141,600 | — | — |
| 2018-01-12 | $14.87 | $14.87 | 113,400 | — | — |
| 2018-01-11 | $14.79 | $14.79 | 47,100 | — | — |
| 2018-01-10 | $14.62 | $14.62 | 70,300 | — | — |
| 2018-01-09 | $14.62 | $14.62 | 156,200 | — | — |
| 2018-01-08 | $14.86 | $14.86 | 125,300 | — | — |
| 2018-01-05 | $14.89 | $14.89 | 126,300 | — | — |
| 2018-01-04 | $14.68 | $14.68 | 127,100 | — | — |
| 2018-01-03 | $14.60 | $14.60 | 165,000 | — | — |
| 2018-01-02 | $14.96 | $14.96 | 186,800 | — | — |