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
- 2002-08-02 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 | $8.24 | $15.33 | 7,028,520 | — | — |
| 2018-12-28 | $8.19 | $15.24 | 10,792,200 | — | — |
| 2018-12-27 | $8.08 | $15.02 | 16,945,920 | — | — |
| 2018-12-26 | $7.88 | $14.65 | 14,889,120 | — | — |
| 2018-12-24 | $7.85 | $14.31 | 6,966,360 | — | — |
| 2018-12-21 | $7.98 | $14.55 | 18,840,720 | — | — |
| 2018-12-20 | $8.21 | $14.96 | 20,305,320 | — | — |
| 2018-12-19 | $7.98 | $14.55 | 17,510,640 | — | — |
| 2018-12-18 | $8.15 | $14.86 | 11,239,800 | — | — |
| 2018-12-17 | $7.95 | $14.49 | 20,570,760 | — | — |
| 2018-12-14 | $8.13 | $14.81 | 26,744,160 | — | — |
| 2018-12-13 | $8.28 | $15.08 | 9,655,440 | — | — |
| 2018-12-12 | $8.08 | $14.74 | 18,128,160 | — | — |
| 2018-12-11 | $7.96 | $14.51 | 17,189,520 | — | — |
| 2018-12-10 | $7.86 | $14.33 | 18,090,720 | — | — |
| 2018-12-07 | $8.05 | $14.67 | 17,254,680 | — | — |
| 2018-12-06 | $8.17 | $14.89 | 15,546,360 | — | — |
| 2018-12-04 | $8.07 | $14.70 | 19,326,240 | — | — |
| 2018-12-03 | $8.16 | $14.86 | 14,825,760 | — | — |
| 2018-11-30 | $8.30 | $15.12 | 11,789,040 | — | — |
| 2018-11-29 | $8.33 | $15.18 | 20,267,520 | — | — |
| 2018-11-28 | $8.26 | $15.05 | 19,422,480 | — | — |
| 2018-11-27 | $8.03 | $14.64 | 14,849,880 | — | — |
| 2018-11-26 | $7.63 | $13.89 | 13,151,640 | — | — |
| 2018-11-23 | $8.02 | $14.61 | 6,451,800 | — | — |
| 2018-11-21 | $8.01 | $14.59 | 16,651,080 | — | — |
| 2018-11-20 | $7.80 | $14.21 | 25,186,320 | — | — |
| 2018-11-19 | $8.18 | $14.89 | 14,460,600 | — | — |
| 2018-11-16 | $8.16 | $14.86 | 14,972,640 | — | — |
| 2018-11-15 | $8.00 | $14.58 | 12,594,120 | — | — |
| 2018-11-14 | $7.77 | $14.15 | 16,756,440 | — | — |
| 2018-11-13 | $7.63 | $13.91 | 15,393,360 | — | — |
| 2018-11-12 | $7.85 | $14.30 | 12,618,600 | — | — |
| 2018-11-09 | $7.91 | $14.41 | 20,595,360 | — | — |
| 2018-11-08 | $7.83 | $14.27 | 17,805,600 | — | — |
| 2018-11-07 | $8.01 | $14.59 | 18,150,720 | — | — |
| 2018-11-06 | $8.13 | $14.80 | 13,165,800 | — | — |
| 2018-11-05 | $8.24 | $15.02 | 17,079,240 | — | — |
| 2018-11-02 | $8.22 | $14.96 | 15,634,320 | — | — |
| 2018-11-01 | $8.13 | $14.81 | 22,117,800 | — | — |
| 2018-10-31 | $7.64 | $13.92 | 26,272,200 | — | — |
| 2018-10-30 | $7.83 | $14.26 | 27,059,400 | — | — |
| 2018-10-29 | $7.45 | $13.57 | 42,872,400 | — | — |
| 2018-10-26 | $7.71 | $14.04 | 18,829,800 | — | — |
| 2018-10-25 | $7.52 | $13.69 | 23,373,720 | — | — |
| 2018-10-24 | $7.22 | $13.14 | 18,463,440 | — | — |
| 2018-10-23 | $7.49 | $13.64 | 12,549,360 | — | — |
| 2018-10-22 | $7.47 | $13.60 | 16,196,640 | — | — |
| 2018-10-19 | $7.33 | $13.34 | 14,182,920 | — | — |
| 2018-10-18 | $7.32 | $13.32 | 13,847,520 | — | — |
| 2018-10-17 | $7.56 | $13.76 | 22,141,680 | — | — |
| 2018-10-16 | $7.47 | $13.60 | 21,070,080 | — | — |
| 2018-10-15 | $7.12 | $12.96 | 15,560,040 | — | — |
| 2018-10-12 | $7.17 | $13.05 | 15,491,400 | — | — |
| 2018-10-11 | $6.98 | $12.72 | 24,165,000 | — | — |
| 2018-10-10 | $7.04 | $12.82 | 23,902,440 | — | — |
| 2018-10-09 | $7.43 | $13.52 | 30,294,840 | — | — |
| 2018-10-08 | $7.25 | $13.20 | 43,724,400 | — | — |
| 2018-10-05 | $6.67 | $12.14 | 22,505,880 | — | — |
| 2018-10-04 | $6.67 | $12.14 | 31,236,960 | — | — |
| 2018-10-03 | $6.67 | $12.14 | 47,177,160 | — | — |
| 2018-10-02 | $6.31 | $11.49 | 31,006,800 | — | — |
| 2018-10-01 | $5.87 | $10.68 | 12,643,080 | — | — |
| 2018-09-28 | $5.90 | $10.74 | 23,245,080 | — | — |
| 2018-09-27 | $6.07 | $11.04 | 28,049,400 | — | — |
| 2018-09-26 | $5.89 | $10.72 | 18,540,000 | — | — |
| 2018-09-25 | $5.81 | $10.57 | 21,186,480 | — | — |
| 2018-09-24 | $5.82 | $10.58 | 14,103,480 | — | — |
| 2018-09-21 | $6.03 | $10.96 | 25,182,360 | — | — |
| 2018-09-20 | $5.90 | $10.74 | 15,592,800 | — | — |
| 2018-09-19 | $5.82 | $10.58 | 20,108,400 | — | — |
| 2018-09-18 | $5.78 | $10.51 | 13,875,720 | — | — |
| 2018-09-17 | $5.78 | $10.51 | 12,186,000 | — | — |
| 2018-09-14 | $5.56 | $10.11 | 17,286,240 | — | — |
| 2018-09-13 | $5.46 | $9.93 | 17,788,080 | — | — |
| 2018-09-12 | $5.56 | $10.11 | 21,370,800 | — | — |
| 2018-09-11 | $5.52 | $10.04 | 15,119,640 | — | — |
| 2018-09-10 | $5.79 | $10.54 | 21,319,920 | — | — |
| 2018-09-07 | $5.85 | $10.65 | 17,433,480 | — | — |
| 2018-09-06 | $5.71 | $10.39 | 17,436,360 | — | — |
| 2018-09-05 | $5.54 | $10.08 | 14,418,720 | — | — |
| 2018-09-04 | $5.51 | $10.02 | 14,421,840 | — | — |
| 2018-08-31 | $5.78 | $10.52 | 17,675,160 | — | — |
| 2018-08-30 | $5.63 | $10.23 | 17,994,840 | — | — |
| 2018-08-29 | $5.88 | $10.70 | 10,654,680 | — | — |
| 2018-08-28 | $5.78 | $10.52 | 10,221,240 | — | — |
| 2018-08-27 | $5.91 | $10.74 | 13,646,760 | — | — |
| 2018-08-24 | $5.76 | $10.47 | 11,536,920 | — | — |
| 2018-08-23 | $5.67 | $10.30 | 18,210,840 | — | — |
| 2018-08-22 | $5.89 | $10.71 | 15,476,280 | — | — |
| 2018-08-21 | $5.78 | $10.52 | 23,097,960 | — | — |
| 2018-08-20 | $6.04 | $10.99 | 9,064,200 | — | — |
| 2018-08-17 | $6.08 | $11.05 | 12,250,080 | — | — |
| 2018-08-16 | $6.25 | $11.37 | 16,356,240 | — | — |
| 2018-08-15 | $6.28 | $11.41 | 18,084,120 | — | — |
| 2018-08-14 | $6.40 | $11.64 | 15,049,560 | — | — |
| 2018-08-13 | $6.23 | $11.34 | 16,929,120 | — | — |
| 2018-08-10 | $6.21 | $11.29 | 25,790,760 | — | — |
| 2018-08-09 | $6.63 | $12.05 | 9,693,720 | — | — |
| 2018-08-08 | $6.77 | $12.30 | 16,251,600 | — | — |
| 2018-08-07 | $6.89 | $12.53 | 15,637,800 | — | — |
| 2018-08-06 | $7.07 | $12.85 | 9,995,280 | — | — |
| 2018-08-03 | $7.19 | $13.08 | 16,122,360 | — | — |
| 2018-08-02 | $6.81 | $12.38 | 8,811,960 | — | — |
| 2018-08-01 | $6.82 | $12.39 | 8,939,640 | — | — |
| 2018-07-31 | $6.73 | $12.24 | 9,866,640 | — | — |
| 2018-07-30 | $6.90 | $12.54 | 8,323,680 | — | — |
| 2018-07-27 | $6.88 | $12.49 | 12,006,720 | — | — |
| 2018-07-26 | $6.73 | $12.22 | 17,938,440 | — | — |
| 2018-07-25 | $7.01 | $12.74 | 20,071,320 | — | — |
| 2018-07-24 | $6.80 | $12.36 | 11,522,520 | — | — |
| 2018-07-23 | $6.65 | $12.09 | 14,762,160 | — | — |
| 2018-07-20 | $6.70 | $12.18 | 34,456,080 | — | — |
| 2018-07-19 | $6.33 | $11.51 | 11,678,760 | — | — |
| 2018-07-18 | $6.32 | $11.48 | 9,520,440 | — | — |
| 2018-07-17 | $6.43 | $11.69 | 15,436,920 | — | — |
| 2018-07-16 | $6.23 | $11.33 | 9,295,440 | — | — |
| 2018-07-13 | $6.24 | $11.34 | 15,210,240 | — | — |
| 2018-07-12 | $6.03 | $10.96 | 11,733,960 | — | — |
| 2018-07-11 | $5.91 | $10.74 | 15,369,120 | — | — |
| 2018-07-10 | $6.07 | $11.03 | 16,228,080 | — | — |
| 2018-07-09 | $6.02 | $10.93 | 12,788,640 | — | — |
| 2018-07-06 | $6.01 | $10.92 | 14,770,440 | — | — |
| 2018-07-05 | $5.92 | $10.75 | 14,187,000 | — | — |
| 2018-07-03 | $5.89 | $10.71 | 10,681,800 | — | — |
| 2018-07-02 | $5.65 | $10.26 | 9,309,120 | — | — |
| 2018-06-29 | $5.72 | $10.31 | 12,475,200 | — | — |
| 2018-06-28 | $5.65 | $10.19 | 11,952,960 | — | — |
| 2018-06-27 | $5.46 | $9.84 | 16,740,960 | — | — |
| 2018-06-26 | $5.66 | $10.20 | 13,780,080 | — | — |
| 2018-06-25 | $5.73 | $10.34 | 13,231,440 | — | — |
| 2018-06-22 | $5.75 | $10.37 | 17,094,720 | — | — |
| 2018-06-21 | $5.68 | $10.23 | 14,294,280 | — | — |
| 2018-06-20 | $5.89 | $10.62 | 27,824,880 | — | — |
| 2018-06-19 | $5.77 | $10.40 | 24,371,160 | — | — |
| 2018-06-18 | $5.56 | $10.02 | 13,455,000 | — | — |
| 2018-06-15 | $5.70 | $10.28 | 22,551,960 | — | — |
| 2018-06-14 | $5.58 | $10.05 | 24,213,000 | — | — |
| 2018-06-13 | $5.88 | $10.59 | 15,216,720 | — | — |
| 2018-06-12 | $6.01 | $10.83 | 13,030,800 | — | — |
| 2018-06-11 | $6.03 | $10.86 | 10,121,400 | — | — |
| 2018-06-08 | $6.13 | $11.06 | 29,195,160 | — | — |
| 2018-06-07 | $5.87 | $10.58 | 39,387,720 | — | — |
| 2018-06-06 | $6.15 | $11.09 | 20,265,360 | — | — |
| 2018-06-05 | $6.32 | $11.39 | 23,590,320 | — | — |
| 2018-06-04 | $6.73 | $12.14 | 9,837,360 | — | — |
| 2018-06-01 | $6.61 | $11.91 | 18,304,080 | — | — |
| 2018-05-31 | $6.54 | $11.79 | 7,260,120 | — | — |
| 2018-05-30 | $6.49 | $11.70 | 20,590,560 | — | — |
| 2018-05-29 | $6.53 | $11.76 | 16,319,640 | — | — |
| 2018-05-25 | $6.92 | $12.46 | 13,061,640 | — | — |
| 2018-05-24 | $7.09 | $12.78 | 11,567,520 | — | — |
| 2018-05-23 | $7.15 | $12.88 | 15,163,080 | — | — |
| 2018-05-22 | $7.27 | $13.09 | 18,734,040 | — | — |
| 2018-05-21 | $6.98 | $12.58 | 12,711,960 | — | — |
| 2018-05-18 | $6.99 | $12.60 | 30,495,480 | — | — |
| 2018-05-17 | $7.04 | $12.69 | 15,716,160 | — | — |
| 2018-05-16 | $7.40 | $13.33 | 9,774,000 | — | — |
| 2018-05-15 | $7.32 | $13.18 | 15,552,240 | — | — |
| 2018-05-14 | $7.44 | $13.41 | 13,586,160 | — | — |
| 2018-05-11 | $7.59 | $13.68 | 9,245,760 | — | — |
| 2018-05-10 | $7.84 | $14.13 | 9,557,760 | — | — |
| 2018-05-09 | $7.58 | $13.65 | 7,338,120 | — | — |
| 2018-05-08 | $7.55 | $13.60 | 10,422,840 | — | — |
| 2018-05-07 | $7.67 | $13.81 | 8,138,760 | — | — |
| 2018-05-04 | $7.78 | $14.01 | 7,664,400 | — | — |
| 2018-05-03 | $7.73 | $13.93 | 13,756,680 | — | — |
| 2018-05-02 | $7.88 | $14.18 | 8,322,600 | — | — |
| 2018-05-01 | $8.08 | $14.54 | 4,438,800 | — | — |
| 2018-04-30 | $8.17 | $14.70 | 7,450,080 | — | — |
| 2018-04-27 | $8.40 | $15.12 | 8,662,920 | — | — |
| 2018-04-26 | $8.30 | $14.94 | 10,752,480 | — | — |
| 2018-04-25 | $8.25 | $14.85 | 10,291,200 | — | — |
| 2018-04-24 | $8.20 | $14.76 | 7,368,720 | — | — |
| 2018-04-23 | $8.19 | $14.75 | 6,051,120 | — | — |
| 2018-04-20 | $8.33 | $15.00 | 5,994,720 | — | — |
| 2018-04-19 | $8.51 | $15.32 | 10,861,440 | — | — |
| 2018-04-18 | $8.58 | $15.44 | 14,079,600 | — | — |
| 2018-04-17 | $8.22 | $14.79 | 15,172,560 | — | — |
| 2018-04-16 | $8.08 | $14.54 | 8,059,560 | — | — |
| 2018-04-13 | $8.23 | $14.81 | 17,934,600 | — | — |
| 2018-04-12 | $8.48 | $15.27 | 19,558,080 | — | — |
| 2018-04-11 | $8.68 | $15.62 | 12,049,320 | — | — |
| 2018-04-10 | $8.43 | $15.17 | 13,542,720 | — | — |
| 2018-04-09 | $8.31 | $14.96 | 12,675,840 | — | — |
| 2018-04-06 | $8.73 | $15.71 | 7,774,920 | — | — |
| 2018-04-05 | $8.88 | $15.97 | 14,913,240 | — | — |
| 2018-04-04 | $8.88 | $15.99 | 8,472,000 | — | — |
| 2018-04-03 | $8.93 | $16.06 | 12,172,320 | — | — |
| 2018-04-02 | $8.91 | $16.02 | 7,913,160 | — | — |
| 2018-03-29 | $9.90 | $17.80 | 9,946,200 | — | — |
| 2018-03-28 | $9.57 | $17.21 | 9,030,720 | — | — |
| 2018-03-27 | $9.48 | $17.06 | 5,042,640 | — | — |
| 2018-03-26 | $9.68 | $17.40 | 10,834,680 | — | — |
| 2018-03-23 | $9.63 | $17.33 | 16,422,000 | — | — |
| 2018-03-22 | $9.53 | $17.15 | 10,353,000 | — | — |
| 2018-03-21 | $9.68 | $17.40 | 14,480,520 | — | — |
| 2018-03-20 | $9.47 | $17.03 | 7,035,720 | — | — |
| 2018-03-19 | $9.56 | $17.19 | 8,989,920 | — | — |
| 2018-03-16 | $9.66 | $17.37 | 11,545,920 | — | — |
| 2018-03-15 | $9.62 | $17.30 | 7,943,880 | — | — |
| 2018-03-14 | $9.88 | $17.76 | 6,451,800 | — | — |
| 2018-03-13 | $9.90 | $17.80 | 5,672,040 | — | — |
| 2018-03-12 | $10.03 | $18.03 | 13,315,080 | — | — |
| 2018-03-09 | $9.95 | $17.89 | 13,266,840 | — | — |
| 2018-03-08 | $9.73 | $17.51 | 9,347,760 | — | — |
| 2018-03-07 | $9.93 | $17.85 | 9,842,040 | — | — |
| 2018-03-06 | $10.20 | $18.34 | 9,012,240 | — | — |
| 2018-03-05 | $10.10 | $18.16 | 8,733,480 | — | — |
| 2018-03-02 | $9.98 | $17.94 | 8,176,680 | — | — |
| 2018-03-01 | $9.93 | $17.84 | 10,306,080 | — | — |
| 2018-02-28 | $9.95 | $17.89 | 12,189,120 | — | — |
| 2018-02-27 | $10.18 | $18.31 | 5,857,440 | — | — |
| 2018-02-26 | $10.40 | $18.69 | 7,398,240 | — | — |
| 2018-02-23 | $10.33 | $18.56 | 6,436,440 | — | — |
| 2018-02-22 | $10.23 | $18.38 | 6,475,560 | — | — |
| 2018-02-21 | $10.13 | $18.22 | 15,529,920 | — | — |
| 2018-02-20 | $10.08 | $18.11 | 10,322,520 | — | — |
| 2018-02-16 | $9.90 | $17.80 | 6,809,400 | — | — |
| 2018-02-15 | $9.94 | $17.87 | 7,450,800 | — | — |
| 2018-02-14 | $9.88 | $17.77 | 18,572,280 | — | — |
| 2018-02-13 | $9.61 | $17.27 | 5,161,440 | — | — |
| 2018-02-12 | $9.56 | $17.18 | 9,486,360 | — | — |
| 2018-02-09 | $9.44 | $16.97 | 14,227,320 | — | — |
| 2018-02-08 | $9.30 | $16.72 | 13,878,480 | — | — |
| 2018-02-07 | $9.59 | $17.24 | 12,568,560 | — | — |
| 2018-02-06 | $9.93 | $17.84 | 19,975,200 | — | — |
| 2018-02-05 | $9.65 | $17.35 | 15,333,840 | — | — |
| 2018-02-02 | $9.88 | $17.75 | 18,830,520 | — | — |
| 2018-02-01 | $10.34 | $18.58 | 14,081,640 | — | — |
| 2018-01-31 | $10.58 | $19.01 | 16,122,720 | — | — |
| 2018-01-30 | $10.53 | $18.93 | 13,262,280 | — | — |
| 2018-01-29 | $10.41 | $18.70 | 15,398,400 | — | — |
| 2018-01-26 | $10.90 | $19.58 | 17,777,160 | — | — |
| 2018-01-25 | $10.73 | $19.28 | 23,987,520 | — | — |
| 2018-01-24 | $10.53 | $18.91 | 22,710,960 | — | — |
| 2018-01-23 | $9.71 | $17.44 | 11,100,720 | — | — |
| 2018-01-22 | $9.77 | $17.55 | 10,657,920 | — | — |
| 2018-01-19 | $9.65 | $17.34 | 7,107,000 | — | — |
| 2018-01-18 | $9.51 | $17.08 | 7,490,520 | — | — |
| 2018-01-17 | $9.48 | $17.04 | 7,245,000 | — | — |
| 2018-01-16 | $9.25 | $16.62 | 6,181,800 | — | — |
| 2018-01-12 | $9.17 | $16.47 | 7,029,240 | — | — |
| 2018-01-11 | $9.16 | $16.45 | 7,686,480 | — | — |
| 2018-01-10 | $8.94 | $16.07 | 7,808,040 | — | — |
| 2018-01-09 | $8.93 | $16.04 | 7,324,320 | — | — |
| 2018-01-08 | $9.08 | $16.30 | 9,023,400 | — | — |
| 2018-01-05 | $9.14 | $16.42 | 6,568,800 | — | — |
| 2018-01-04 | $9.03 | $16.23 | 7,346,400 | — | — |
| 2018-01-03 | $8.97 | $16.11 | 9,140,760 | — | — |
| 2018-01-02 | $8.85 | $15.89 | 9,300,240 | — | — |