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
- 1994-03-04 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 | $8.07 | $8.07 | 580,400 | — | — |
| 2018-12-28 | $7.88 | $7.88 | 446,500 | — | — |
| 2018-12-27 | $7.97 | $7.97 | 679,800 | — | — |
| 2018-12-26 | $8.03 | $8.03 | 999,300 | — | — |
| 2018-12-24 | $7.20 | $7.20 | 336,000 | — | — |
| 2018-12-21 | $7.25 | $7.25 | 2,563,600 | — | — |
| 2018-12-20 | $7.06 | $7.06 | 1,086,000 | — | — |
| 2018-12-19 | $7.59 | $7.59 | 892,900 | — | — |
| 2018-12-18 | $7.62 | $7.62 | 694,300 | — | — |
| 2018-12-17 | $8.05 | $8.05 | 647,300 | — | — |
| 2018-12-14 | $8.26 | $8.26 | 504,400 | — | — |
| 2018-12-13 | $8.59 | $8.59 | 617,200 | — | — |
| 2018-12-12 | $8.94 | $8.94 | 433,700 | — | — |
| 2018-12-11 | $8.90 | $8.90 | 315,400 | — | — |
| 2018-12-10 | $9.06 | $9.06 | 511,100 | — | — |
| 2018-12-07 | $8.78 | $8.78 | 632,100 | — | — |
| 2018-12-06 | $8.95 | $8.95 | 747,200 | — | — |
| 2018-12-04 | $8.89 | $8.89 | 885,800 | — | — |
| 2018-12-03 | $9.27 | $9.27 | 750,300 | — | — |
| 2018-11-30 | $9.18 | $9.18 | 613,400 | — | — |
| 2018-11-29 | $8.98 | $8.98 | 810,700 | — | — |
| 2018-11-28 | $9.60 | $9.60 | 868,700 | — | — |
| 2018-11-27 | $8.93 | $8.93 | 723,600 | — | — |
| 2018-11-26 | $9.31 | $9.31 | 804,100 | — | — |
| 2018-11-23 | $9.35 | $9.35 | 667,100 | — | — |
| 2018-11-21 | $9.20 | $9.20 | 2,028,400 | — | — |
| 2018-11-20 | $8.70 | $8.70 | 1,161,100 | — | — |
| 2018-11-19 | $8.21 | $8.21 | 875,900 | — | — |
| 2018-11-16 | $7.87 | $7.87 | 1,186,200 | — | — |
| 2018-11-15 | $7.31 | $7.31 | 511,800 | — | — |
| 2018-11-14 | $6.99 | $6.99 | 643,700 | — | — |
| 2018-11-13 | $7.14 | $7.14 | 377,700 | — | — |
| 2018-11-12 | $7.15 | $7.15 | 548,600 | — | — |
| 2018-11-09 | $7.70 | $7.70 | 512,200 | — | — |
| 2018-11-08 | $8.09 | $8.09 | 668,200 | — | — |
| 2018-11-07 | $7.99 | $7.99 | 576,400 | — | — |
| 2018-11-06 | $7.77 | $7.77 | 567,800 | — | — |
| 2018-11-05 | $7.93 | $7.93 | 404,100 | — | — |
| 2018-11-02 | $7.99 | $7.99 | 582,800 | — | — |
| 2018-11-01 | $7.50 | $7.50 | 518,500 | — | — |
| 2018-10-31 | $7.32 | $7.32 | 786,200 | — | — |
| 2018-10-30 | $6.93 | $6.93 | 295,000 | — | — |
| 2018-10-29 | $6.84 | $6.84 | 340,600 | — | — |
| 2018-10-26 | $7.17 | $7.17 | 501,800 | — | — |
| 2018-10-25 | $6.85 | $6.85 | 445,900 | — | — |
| 2018-10-24 | $6.51 | $6.51 | 618,400 | — | — |
| 2018-10-23 | $7.03 | $7.03 | 290,000 | — | — |
| 2018-10-22 | $7.13 | $7.13 | 490,700 | — | — |
| 2018-10-19 | $7.16 | $7.16 | 525,300 | — | — |
| 2018-10-18 | $7.19 | $7.19 | 280,000 | — | — |
| 2018-10-17 | $7.15 | $7.15 | 234,100 | — | — |
| 2018-10-16 | $7.20 | $7.20 | 381,500 | — | — |
| 2018-10-15 | $6.87 | $6.87 | 277,700 | — | — |
| 2018-10-12 | $7.01 | $7.01 | 514,200 | — | — |
| 2018-10-11 | $6.63 | $6.63 | 361,400 | — | — |
| 2018-10-10 | $6.61 | $6.61 | 380,900 | — | — |
| 2018-10-09 | $6.80 | $6.80 | 343,800 | — | — |
| 2018-10-08 | $6.77 | $6.77 | 399,800 | — | — |
| 2018-10-05 | $6.77 | $6.77 | 504,100 | — | — |
| 2018-10-04 | $6.88 | $6.88 | 679,800 | — | — |
| 2018-10-03 | $7.30 | $7.30 | 278,100 | — | — |
| 2018-10-02 | $7.25 | $7.25 | 520,200 | — | — |
| 2018-10-01 | $7.29 | $7.29 | 383,300 | — | — |
| 2018-09-28 | $7.63 | $7.63 | 344,600 | — | — |
| 2018-09-27 | $7.60 | $7.60 | 239,200 | — | — |
| 2018-09-26 | $7.62 | $7.62 | 341,300 | — | — |
| 2018-09-25 | $7.45 | $7.45 | 251,600 | — | — |
| 2018-09-24 | $7.32 | $7.32 | 340,800 | — | — |
| 2018-09-21 | $7.28 | $7.28 | 1,978,600 | — | — |
| 2018-09-20 | $7.31 | $7.31 | 387,900 | — | — |
| 2018-09-19 | $7.33 | $7.33 | 444,700 | — | — |
| 2018-09-18 | $7.15 | $7.15 | 349,600 | — | — |
| 2018-09-17 | $6.98 | $6.98 | 525,600 | — | — |
| 2018-09-14 | $7.04 | $7.04 | 430,900 | — | — |
| 2018-09-13 | $7.13 | $7.13 | 473,800 | — | — |
| 2018-09-12 | $7.05 | $7.05 | 565,100 | — | — |
| 2018-09-11 | $7.35 | $7.35 | 362,500 | — | — |
| 2018-09-10 | $7.45 | $7.45 | 443,000 | — | — |
| 2018-09-07 | $7.49 | $7.49 | 507,600 | — | — |
| 2018-09-06 | $7.67 | $7.67 | 735,400 | — | — |
| 2018-09-05 | $7.99 | $7.99 | 1,114,500 | — | — |
| 2018-09-04 | $7.59 | $7.59 | 1,681,100 | — | — |
| 2018-08-31 | $7.16 | $7.16 | 378,600 | — | — |
| 2018-08-30 | $7.16 | $7.16 | 438,200 | — | — |
| 2018-08-29 | $7.27 | $7.27 | 411,500 | — | — |
| 2018-08-28 | $7.23 | $7.23 | 470,000 | — | — |
| 2018-08-27 | $7.25 | $7.25 | 480,000 | — | — |
| 2018-08-24 | $7.22 | $7.22 | 682,800 | — | — |
| 2018-08-23 | $7.22 | $7.22 | 584,200 | — | — |
| 2018-08-22 | $7.31 | $7.31 | 580,700 | — | — |
| 2018-08-21 | $7.04 | $7.04 | 782,900 | — | — |
| 2018-08-20 | $7.01 | $7.01 | 402,300 | — | — |
| 2018-08-17 | $7.10 | $7.10 | 589,300 | — | — |
| 2018-08-16 | $7.05 | $7.05 | 479,300 | — | — |
| 2018-08-15 | $6.88 | $6.88 | 508,000 | — | — |
| 2018-08-14 | $7.04 | $7.04 | 766,600 | — | — |
| 2018-08-13 | $7.14 | $7.14 | 998,800 | — | — |
| 2018-08-10 | $7.30 | $7.30 | 1,646,200 | — | — |
| 2018-08-09 | $7.20 | $7.20 | 2,672,900 | — | — |
| 2018-08-08 | $6.39 | $6.39 | 1,330,500 | — | — |
| 2018-08-07 | $6.06 | $6.06 | 959,900 | — | — |
| 2018-08-06 | $5.85 | $5.85 | 696,600 | — | — |
| 2018-08-03 | $5.80 | $5.80 | 732,500 | — | — |
| 2018-08-02 | $6.07 | $6.07 | 3,874,300 | — | — |
| 2018-08-01 | $5.52 | $5.52 | 689,100 | — | — |
| 2018-07-31 | $5.90 | $5.90 | 310,100 | — | — |
| 2018-07-30 | $5.76 | $5.76 | 487,000 | — | — |
| 2018-07-27 | $5.74 | $5.74 | 411,500 | — | — |
| 2018-07-26 | $5.86 | $5.86 | 323,200 | — | — |
| 2018-07-25 | $5.87 | $5.87 | 492,800 | — | — |
| 2018-07-24 | $5.84 | $5.84 | 386,600 | — | — |
| 2018-07-23 | $5.90 | $5.90 | 408,600 | — | — |
| 2018-07-20 | $5.94 | $5.94 | 321,700 | — | — |
| 2018-07-19 | $6.06 | $6.06 | 532,700 | — | — |
| 2018-07-18 | $6.18 | $6.18 | 581,300 | — | — |
| 2018-07-17 | $6.36 | $6.36 | 842,500 | — | — |
| 2018-07-16 | $6.20 | $6.20 | 384,800 | — | — |
| 2018-07-13 | $6.19 | $6.19 | 508,000 | — | — |
| 2018-07-12 | $6.07 | $6.07 | 620,400 | — | — |
| 2018-07-11 | $6.06 | $6.06 | 1,294,600 | — | — |
| 2018-07-10 | $6.14 | $6.14 | 915,600 | — | — |
| 2018-07-09 | $6.14 | $6.14 | 453,400 | — | — |
| 2018-07-06 | $5.98 | $5.98 | 662,900 | — | — |
| 2018-07-05 | $5.81 | $5.81 | 752,200 | — | — |
| 2018-07-03 | $5.77 | $5.77 | 272,600 | — | — |
| 2018-07-02 | $5.67 | $5.67 | 449,600 | — | — |
| 2018-06-29 | $5.73 | $5.73 | 1,052,700 | — | — |
| 2018-06-28 | $5.81 | $5.81 | 688,300 | — | — |
| 2018-06-27 | $5.77 | $5.77 | 951,300 | — | — |
| 2018-06-26 | $5.77 | $5.77 | 875,100 | — | — |
| 2018-06-25 | $5.66 | $5.66 | 877,100 | — | — |
| 2018-06-22 | $5.59 | $5.59 | 1,488,500 | — | — |
| 2018-06-21 | $5.77 | $5.77 | 831,000 | — | — |
| 2018-06-20 | $6.09 | $6.09 | 971,800 | — | — |
| 2018-06-19 | $5.97 | $5.97 | 570,700 | — | — |
| 2018-06-18 | $5.77 | $5.77 | 593,700 | — | — |
| 2018-06-15 | $5.73 | $5.73 | 2,226,000 | — | — |
| 2018-06-14 | $5.67 | $5.67 | 607,400 | — | — |
| 2018-06-13 | $5.68 | $5.68 | 521,600 | — | — |
| 2018-06-12 | $5.74 | $5.74 | 656,900 | — | — |
| 2018-06-11 | $5.97 | $5.97 | 627,400 | — | — |
| 2018-06-08 | $5.76 | $5.76 | 959,900 | — | — |
| 2018-06-07 | $6.14 | $6.14 | 737,300 | — | — |
| 2018-06-06 | $6.15 | $6.15 | 939,000 | — | — |
| 2018-06-05 | $6.19 | $6.19 | 744,000 | — | — |
| 2018-06-04 | $6.16 | $6.16 | 838,600 | — | — |
| 2018-06-01 | $6.24 | $6.24 | 726,300 | — | — |
| 2018-05-31 | $6.43 | $6.43 | 1,126,200 | — | — |
| 2018-05-30 | $6.52 | $6.52 | 894,500 | — | — |
| 2018-05-29 | $6.29 | $6.29 | 716,700 | — | — |
| 2018-05-25 | $6.08 | $6.08 | 1,312,900 | — | — |
| 2018-05-24 | $5.95 | $5.95 | 577,600 | — | — |
| 2018-05-23 | $5.93 | $5.93 | 442,600 | — | — |
| 2018-05-22 | $5.87 | $5.87 | 680,700 | — | — |
| 2018-05-21 | $5.80 | $5.80 | 719,800 | — | — |
| 2018-05-18 | $5.88 | $5.88 | 708,800 | — | — |
| 2018-05-17 | $5.90 | $5.90 | 1,426,000 | — | — |
| 2018-05-16 | $5.98 | $5.98 | 853,800 | — | — |
| 2018-05-15 | $5.91 | $5.91 | 1,074,000 | — | — |
| 2018-05-14 | $6.01 | $6.01 | 1,467,500 | — | — |
| 2018-05-11 | $5.50 | $5.50 | 675,100 | — | — |
| 2018-05-10 | $5.21 | $5.21 | 964,900 | — | — |
| 2018-05-09 | $5.33 | $5.33 | 687,400 | — | — |
| 2018-05-08 | $5.03 | $5.03 | 990,800 | — | — |
| 2018-05-07 | $5.56 | $5.56 | 999,800 | — | — |
| 2018-05-04 | $5.32 | $5.32 | 852,300 | — | — |
| 2018-05-03 | $5.18 | $5.18 | 476,300 | — | — |
| 2018-05-02 | $5.17 | $5.17 | 639,600 | — | — |
| 2018-05-01 | $4.88 | $4.88 | 657,400 | — | — |
| 2018-04-30 | $4.92 | $4.92 | 425,300 | — | — |
| 2018-04-27 | $5.07 | $5.07 | 246,300 | — | — |
| 2018-04-26 | $5.05 | $5.05 | 496,800 | — | — |
| 2018-04-25 | $4.87 | $4.87 | 383,500 | — | — |
| 2018-04-24 | $4.86 | $4.86 | 561,200 | — | — |
| 2018-04-23 | $4.90 | $4.90 | 386,700 | — | — |
| 2018-04-20 | $4.91 | $4.91 | 542,100 | — | — |
| 2018-04-19 | $4.84 | $4.84 | 588,200 | — | — |
| 2018-04-18 | $5.14 | $5.14 | 395,700 | — | — |
| 2018-04-17 | $5.18 | $5.18 | 450,000 | — | — |
| 2018-04-16 | $4.98 | $4.98 | 373,400 | — | — |
| 2018-04-13 | $5.01 | $5.01 | 506,200 | — | — |
| 2018-04-12 | $5.11 | $5.11 | 661,400 | — | — |
| 2018-04-11 | $5.05 | $5.05 | 1,126,300 | — | — |
| 2018-04-10 | $4.83 | $4.83 | 849,900 | — | — |
| 2018-04-09 | $4.62 | $4.62 | 616,100 | — | — |
| 2018-04-06 | $4.60 | $4.60 | 827,100 | — | — |
| 2018-04-05 | $4.68 | $4.68 | 1,064,400 | — | — |
| 2018-04-04 | $5.11 | $5.11 | 781,700 | — | — |
| 2018-04-03 | $4.88 | $4.88 | 1,131,700 | — | — |
| 2018-04-02 | $4.61 | $4.61 | 922,900 | — | — |
| 2018-03-29 | $4.77 | $4.77 | 962,600 | — | — |
| 2018-03-28 | $4.78 | $4.78 | 1,081,600 | — | — |
| 2018-03-27 | $5.04 | $5.04 | 791,100 | — | — |
| 2018-03-26 | $5.27 | $5.27 | 825,600 | — | — |
| 2018-03-23 | $5.21 | $5.21 | 841,300 | — | — |
| 2018-03-22 | $5.21 | $5.21 | 763,300 | — | — |
| 2018-03-21 | $5.27 | $5.27 | 728,100 | — | — |
| 2018-03-20 | $5.04 | $5.04 | 541,700 | — | — |
| 2018-03-19 | $5.12 | $5.12 | 838,300 | — | — |
| 2018-03-16 | $5.37 | $5.37 | 937,700 | — | — |
| 2018-03-15 | $5.38 | $5.38 | 836,000 | — | — |
| 2018-03-14 | $5.39 | $5.39 | 639,300 | — | — |
| 2018-03-13 | $5.33 | $5.33 | 1,090,300 | — | — |
| 2018-03-12 | $5.60 | $5.60 | 1,063,800 | — | — |
| 2018-03-09 | $5.58 | $5.58 | 865,200 | — | — |
| 2018-03-08 | $5.50 | $5.50 | 729,200 | — | — |
| 2018-03-07 | $5.42 | $5.42 | 1,071,100 | — | — |
| 2018-03-06 | $5.18 | $5.18 | 948,200 | — | — |
| 2018-03-05 | $5.36 | $5.36 | 1,148,500 | — | — |
| 2018-03-02 | $5.03 | $5.03 | 1,212,600 | — | — |
| 2018-03-01 | $4.91 | $4.91 | 1,029,000 | — | — |
| 2018-02-28 | $4.97 | $4.97 | 1,174,200 | — | — |
| 2018-02-27 | $4.83 | $4.83 | 1,072,700 | — | — |
| 2018-02-26 | $5.05 | $5.05 | 607,400 | — | — |
| 2018-02-23 | $5.02 | $5.02 | 870,600 | — | — |
| 2018-02-22 | $4.80 | $4.80 | 974,800 | — | — |
| 2018-02-21 | $4.90 | $4.90 | 804,800 | — | — |
| 2018-02-20 | $5.06 | $5.06 | 1,348,600 | — | — |
| 2018-02-16 | $4.96 | $4.96 | 1,532,000 | — | — |
| 2018-02-15 | $4.87 | $4.87 | 797,400 | — | — |
| 2018-02-14 | $5.11 | $5.11 | 1,361,000 | — | — |
| 2018-02-13 | $4.99 | $4.99 | 1,743,000 | — | — |
| 2018-02-12 | $4.88 | $4.88 | 1,704,700 | — | — |
| 2018-02-09 | $4.94 | $4.94 | 2,090,600 | — | — |
| 2018-02-08 | $4.80 | $4.80 | 1,339,300 | — | — |
| 2018-02-07 | $4.90 | $4.90 | 1,342,000 | — | — |
| 2018-02-06 | $4.78 | $4.78 | 1,513,500 | — | — |
| 2018-02-05 | $4.42 | $4.42 | 1,365,100 | — | — |
| 2018-02-02 | $4.35 | $4.35 | 1,851,900 | — | — |
| 2018-02-01 | $4.50 | $4.50 | 1,250,400 | — | — |
| 2018-01-31 | $4.50 | $4.50 | 1,443,700 | — | — |
| 2018-01-30 | $4.56 | $4.56 | 1,690,400 | — | — |
| 2018-01-29 | $4.60 | $4.60 | 1,245,200 | — | — |
| 2018-01-26 | $4.65 | $4.65 | 1,310,700 | — | — |
| 2018-01-25 | $4.83 | $4.83 | 1,539,100 | — | — |
| 2018-01-24 | $4.88 | $4.88 | 2,041,600 | — | — |
| 2018-01-23 | $5.26 | $5.26 | 2,253,200 | — | — |
| 2018-01-22 | $5.32 | $5.32 | 5,204,700 | — | — |
| 2018-01-19 | $5.59 | $5.59 | 720,300 | — | — |
| 2018-01-18 | $5.68 | $5.68 | 759,200 | — | — |
| 2018-01-17 | $5.67 | $5.67 | 787,000 | — | — |
| 2018-01-16 | $5.65 | $5.65 | 1,046,600 | — | — |
| 2018-01-12 | $5.62 | $5.62 | 794,300 | — | — |
| 2018-01-11 | $5.66 | $5.66 | 922,100 | — | — |
| 2018-01-10 | $5.48 | $5.48 | 600,400 | — | — |
| 2018-01-09 | $5.47 | $5.47 | 509,000 | — | — |
| 2018-01-08 | $5.48 | $5.48 | 1,160,100 | — | — |
| 2018-01-05 | $5.61 | $5.61 | 1,254,800 | — | — |
| 2018-01-04 | $5.76 | $5.76 | 1,399,200 | — | — |
| 2018-01-03 | $5.82 | $5.82 | 2,160,700 | — | — |
| 2018-01-02 | $5.44 | $5.44 | 2,503,000 | — | — |