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
- 2005-11-22 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 | $6.70 | $7.63 | 2,120,000 | — | — |
| 2018-12-28 | $6.81 | $7.76 | 2,043,700 | — | — |
| 2018-12-27 | $6.67 | $7.60 | 3,068,400 | — | — |
| 2018-12-26 | $6.62 | $7.54 | 2,462,600 | — | — |
| 2018-12-24 | $6.33 | $7.21 | 1,161,300 | — | — |
| 2018-12-21 | $7.02 | $8.00 | 3,312,000 | — | — |
| 2018-12-20 | $7.24 | $8.25 | 2,487,600 | — | — |
| 2018-12-19 | $7.47 | $8.51 | 2,744,400 | — | — |
| 2018-12-18 | $7.63 | $8.69 | 1,502,600 | — | — |
| 2018-12-17 | $7.58 | $8.64 | 2,909,500 | — | — |
| 2018-12-14 | $7.87 | $8.97 | 3,257,200 | — | — |
| 2018-12-13 | $8.26 | $9.41 | 2,159,700 | — | — |
| 2018-12-12 | $8.48 | $9.66 | 1,926,500 | — | — |
| 2018-12-11 | $8.49 | $9.67 | 1,835,500 | — | — |
| 2018-12-10 | $8.45 | $9.63 | 1,362,700 | — | — |
| 2018-12-07 | $8.24 | $9.39 | 1,306,700 | — | — |
| 2018-12-06 | $8.46 | $9.64 | 2,150,600 | — | — |
| 2018-12-04 | $8.40 | $9.57 | 1,825,100 | — | — |
| 2018-12-03 | $8.51 | $9.70 | 2,718,800 | — | — |
| 2018-11-30 | $8.55 | $9.74 | 4,299,100 | — | — |
| 2018-11-29 | $8.35 | $9.51 | 2,019,900 | — | — |
| 2018-11-28 | $8.50 | $9.68 | 6,088,400 | — | — |
| 2018-11-27 | $8.19 | $9.33 | 1,128,800 | — | — |
| 2018-11-26 | $8.28 | $9.43 | 4,683,100 | — | — |
| 2018-11-23 | $8.03 | $9.15 | 686,000 | — | — |
| 2018-11-21 | $7.82 | $8.91 | 1,227,800 | — | — |
| 2018-11-20 | $7.79 | $8.87 | 4,279,200 | — | — |
| 2018-11-19 | $7.67 | $8.74 | 2,539,000 | — | — |
| 2018-11-16 | $8.66 | $9.87 | 5,144,700 | — | — |
| 2018-11-15 | $8.52 | $9.71 | 3,188,200 | — | — |
| 2018-11-14 | $8.50 | $9.68 | 3,425,000 | — | — |
| 2018-11-13 | $8.49 | $9.67 | 5,237,900 | — | — |
| 2018-11-12 | $8.74 | $9.96 | 1,414,500 | — | — |
| 2018-11-09 | $8.86 | $10.09 | 5,800,100 | — | — |
| 2018-11-08 | $8.87 | $10.11 | 3,505,800 | — | — |
| 2018-11-07 | $8.85 | $10.08 | 7,258,900 | — | — |
| 2018-11-06 | $9.26 | $10.55 | 4,578,000 | — | — |
| 2018-11-05 | $9.20 | $10.48 | 2,384,600 | — | — |
| 2018-11-02 | $8.89 | $10.13 | 2,618,300 | — | — |
| 2018-11-01 | $9.34 | $10.64 | 1,107,000 | — | — |
| 2018-10-31 | $8.93 | $10.17 | 1,494,100 | — | — |
| 2018-10-30 | $8.88 | $10.12 | 1,312,300 | — | — |
| 2018-10-29 | $8.44 | $9.62 | 1,485,400 | — | — |
| 2018-10-26 | $8.25 | $9.40 | 1,000,900 | — | — |
| 2018-10-25 | $8.36 | $9.52 | 1,268,600 | — | — |
| 2018-10-24 | $8.23 | $9.38 | 1,647,100 | — | — |
| 2018-10-23 | $8.54 | $9.73 | 1,459,100 | — | — |
| 2018-10-22 | $8.41 | $9.58 | 1,666,500 | — | — |
| 2018-10-19 | $8.89 | $10.13 | 1,902,800 | — | — |
| 2018-10-18 | $8.99 | $10.24 | 2,287,800 | — | — |
| 2018-10-17 | $8.75 | $9.97 | 1,673,800 | — | — |
| 2018-10-16 | $8.68 | $9.89 | 1,855,900 | — | — |
| 2018-10-15 | $8.51 | $9.70 | 2,234,700 | — | — |
| 2018-10-12 | $8.88 | $10.12 | 2,986,700 | — | — |
| 2018-10-11 | $8.85 | $10.08 | 1,915,500 | — | — |
| 2018-10-10 | $9.08 | $10.34 | 2,316,100 | — | — |
| 2018-10-09 | $9.50 | $10.82 | 1,317,900 | — | — |
| 2018-10-08 | $9.22 | $10.50 | 1,250,400 | — | — |
| 2018-10-05 | $9.02 | $10.28 | 3,496,100 | — | — |
| 2018-10-04 | $9.10 | $10.37 | 1,086,600 | — | — |
| 2018-10-03 | $9.41 | $10.72 | 1,594,900 | — | — |
| 2018-10-02 | $9.35 | $10.65 | 814,400 | — | — |
| 2018-10-01 | $9.62 | $10.96 | 1,218,700 | — | — |
| 2018-09-28 | $9.83 | $11.20 | 1,527,700 | — | — |
| 2018-09-27 | $9.50 | $10.82 | 1,127,300 | — | — |
| 2018-09-26 | $9.42 | $10.73 | 1,406,300 | — | — |
| 2018-09-25 | $9.56 | $10.89 | 2,598,000 | — | — |
| 2018-09-24 | $9.40 | $10.71 | 1,334,900 | — | — |
| 2018-09-21 | $9.70 | $11.05 | 2,878,000 | — | — |
| 2018-09-20 | $9.56 | $10.89 | 3,380,000 | — | — |
| 2018-09-19 | $9.39 | $10.70 | 1,653,700 | — | — |
| 2018-09-18 | $9.43 | $10.74 | 1,160,800 | — | — |
| 2018-09-17 | $9.57 | $10.90 | 950,100 | — | — |
| 2018-09-14 | $9.38 | $10.69 | 832,700 | — | — |
| 2018-09-13 | $9.65 | $10.99 | 746,400 | — | — |
| 2018-09-12 | $9.67 | $11.02 | 1,263,700 | — | — |
| 2018-09-11 | $9.43 | $10.74 | 1,298,900 | — | — |
| 2018-09-10 | $9.39 | $10.70 | 1,106,100 | — | — |
| 2018-09-07 | $9.80 | $11.16 | 1,135,600 | — | — |
| 2018-09-06 | $9.70 | $11.05 | 1,301,600 | — | — |
| 2018-09-05 | $9.63 | $10.97 | 1,157,100 | — | — |
| 2018-09-04 | $9.67 | $11.02 | 1,647,000 | — | — |
| 2018-08-31 | $9.92 | $11.30 | 2,189,300 | — | — |
| 2018-08-30 | $9.54 | $10.87 | 1,452,500 | — | — |
| 2018-08-29 | $9.74 | $11.10 | 3,319,600 | — | — |
| 2018-08-28 | $9.60 | $10.94 | 2,565,800 | — | — |
| 2018-08-27 | $9.34 | $10.64 | 2,068,400 | — | — |
| 2018-08-24 | $8.99 | $10.24 | 3,112,900 | — | — |
| 2018-08-23 | $8.95 | $10.20 | 2,568,200 | — | — |
| 2018-08-22 | $8.74 | $9.96 | 2,190,300 | — | — |
| 2018-08-21 | $8.46 | $9.64 | 5,167,300 | — | — |
| 2018-08-20 | $8.20 | $9.34 | 1,346,700 | — | — |
| 2018-08-17 | $8.14 | $9.27 | 1,344,000 | — | — |
| 2018-08-16 | $8.08 | $9.21 | 2,118,100 | — | — |
| 2018-08-15 | $7.75 | $8.83 | 1,944,400 | — | — |
| 2018-08-14 | $7.83 | $8.92 | 2,383,100 | — | — |
| 2018-08-13 | $7.78 | $8.86 | 3,054,800 | — | — |
| 2018-08-10 | $7.90 | $9.00 | 3,059,400 | — | — |
| 2018-08-09 | $8.20 | $9.34 | 4,594,700 | — | — |
| 2018-08-08 | $8.35 | $9.51 | 4,778,700 | — | — |
| 2018-08-07 | $8.22 | $9.36 | 3,751,500 | — | — |
| 2018-08-06 | $8.49 | $9.67 | 2,677,100 | — | — |
| 2018-08-03 | $8.56 | $9.75 | 1,637,200 | — | — |
| 2018-08-02 | $8.51 | $9.70 | 2,401,400 | — | — |
| 2018-08-01 | $8.80 | $10.03 | 3,099,500 | — | — |
| 2018-07-31 | $9.59 | $10.93 | 2,316,100 | — | — |
| 2018-07-30 | $9.43 | $10.74 | 1,575,000 | — | — |
| 2018-07-27 | $9.36 | $10.66 | 1,661,700 | — | — |
| 2018-07-26 | $9.38 | $10.69 | 1,412,000 | — | — |
| 2018-07-25 | $9.23 | $10.52 | 807,500 | — | — |
| 2018-07-24 | $9.21 | $10.49 | 1,588,100 | — | — |
| 2018-07-23 | $9.59 | $10.93 | 2,043,900 | — | — |
| 2018-07-20 | $9.34 | $10.64 | 889,100 | — | — |
| 2018-07-19 | $9.34 | $10.64 | 1,212,200 | — | — |
| 2018-07-18 | $9.31 | $10.61 | 1,330,900 | — | — |
| 2018-07-17 | $9.36 | $10.66 | 2,623,300 | — | — |
| 2018-07-16 | $9.30 | $10.60 | 1,150,000 | — | — |
| 2018-07-13 | $9.49 | $10.81 | 2,842,200 | — | — |
| 2018-07-12 | $10.05 | $11.45 | 1,347,400 | — | — |
| 2018-07-11 | $9.87 | $11.24 | 1,562,800 | — | — |
| 2018-07-10 | $10.05 | $11.45 | 2,008,900 | — | — |
| 2018-07-09 | $9.77 | $11.13 | 2,034,900 | — | — |
| 2018-07-06 | $9.79 | $11.15 | 2,996,300 | — | — |
| 2018-07-05 | $9.71 | $11.06 | 1,094,200 | — | — |
| 2018-07-03 | $9.49 | $10.81 | 914,000 | — | — |
| 2018-07-02 | $9.17 | $10.45 | 1,700,000 | — | — |
| 2018-06-29 | $9.09 | $10.36 | 2,584,300 | — | — |
| 2018-06-28 | $9.32 | $10.62 | 2,959,000 | — | — |
| 2018-06-27 | $9.05 | $10.31 | 2,748,700 | — | — |
| 2018-06-26 | $9.36 | $10.66 | 4,068,500 | — | — |
| 2018-06-25 | $9.31 | $10.61 | 1,832,400 | — | — |
| 2018-06-22 | $9.40 | $10.71 | 15,799,700 | — | — |
| 2018-06-21 | $9.28 | $10.57 | 4,409,100 | — | — |
| 2018-06-20 | $9.31 | $10.61 | 5,332,500 | — | — |
| 2018-06-19 | $9.27 | $10.56 | 3,658,900 | — | — |
| 2018-06-18 | $9.27 | $10.56 | 2,061,900 | — | — |
| 2018-06-15 | $9.27 | $10.56 | 3,405,300 | — | — |
| 2018-06-14 | $9.32 | $10.62 | 2,108,900 | — | — |
| 2018-06-13 | $9.15 | $10.42 | 2,969,000 | — | — |
| 2018-06-12 | $9.13 | $10.40 | 1,893,800 | — | — |
| 2018-06-11 | $9.05 | $10.31 | 2,185,100 | — | — |
| 2018-06-08 | $9.02 | $10.28 | 2,180,100 | — | — |
| 2018-06-07 | $8.76 | $9.98 | 2,538,400 | — | — |
| 2018-06-06 | $8.75 | $9.97 | 3,351,300 | — | — |
| 2018-06-05 | $8.49 | $9.67 | 5,347,800 | — | — |
| 2018-06-04 | $8.12 | $9.25 | 1,724,500 | — | — |
| 2018-06-01 | $8.03 | $9.15 | 1,347,300 | — | — |
| 2018-05-31 | $7.87 | $8.97 | 1,368,100 | — | — |
| 2018-05-30 | $8.00 | $9.11 | 1,902,400 | — | — |
| 2018-05-29 | $7.67 | $8.74 | 2,633,700 | — | — |
| 2018-05-25 | $7.61 | $8.67 | 2,123,900 | — | — |
| 2018-05-24 | $7.63 | $8.69 | 3,321,700 | — | — |
| 2018-05-23 | $7.66 | $8.73 | 2,477,400 | — | — |
| 2018-05-22 | $7.58 | $8.64 | 1,343,400 | — | — |
| 2018-05-21 | $7.70 | $8.77 | 1,934,400 | — | — |
| 2018-05-18 | $7.64 | $8.70 | 2,042,400 | — | — |
| 2018-05-17 | $7.62 | $8.68 | 2,280,000 | — | — |
| 2018-05-16 | $7.60 | $8.66 | 1,867,500 | — | — |
| 2018-05-15 | $7.50 | $8.54 | 2,097,900 | — | — |
| 2018-05-14 | $7.60 | $8.66 | 1,458,300 | — | — |
| 2018-05-11 | $7.55 | $8.60 | 1,632,200 | — | — |
| 2018-05-10 | $7.59 | $8.65 | 2,263,500 | — | — |
| 2018-05-09 | $7.74 | $8.82 | 3,664,200 | — | — |
| 2018-05-08 | $7.68 | $8.75 | 6,815,500 | — | — |
| 2018-05-07 | $7.18 | $8.18 | 2,378,000 | — | — |
| 2018-05-04 | $7.20 | $8.20 | 2,076,100 | — | — |
| 2018-05-03 | $7.15 | $8.15 | 2,071,600 | — | — |
| 2018-05-02 | $7.19 | $8.19 | 2,651,300 | — | — |
| 2018-05-01 | $7.33 | $8.35 | 3,109,700 | — | — |
| 2018-04-30 | $7.24 | $8.25 | 3,501,200 | — | — |
| 2018-04-27 | $7.42 | $8.45 | 6,271,100 | — | — |
| 2018-04-26 | $6.53 | $7.44 | 1,108,900 | — | — |
| 2018-04-25 | $6.52 | $7.43 | 1,530,400 | — | — |
| 2018-04-24 | $6.61 | $7.53 | 3,900,200 | — | — |
| 2018-04-23 | $6.55 | $7.46 | 1,849,100 | — | — |
| 2018-04-20 | $6.75 | $7.69 | 1,091,000 | — | — |
| 2018-04-19 | $6.87 | $7.83 | 2,244,200 | — | — |
| 2018-04-18 | $6.75 | $7.69 | 1,561,300 | — | — |
| 2018-04-17 | $6.74 | $7.68 | 3,299,400 | — | — |
| 2018-04-16 | $6.71 | $7.64 | 2,374,700 | — | — |
| 2018-04-13 | $6.63 | $7.55 | 2,784,100 | — | — |
| 2018-04-12 | $6.49 | $7.39 | 1,391,600 | — | — |
| 2018-04-11 | $6.60 | $7.52 | 3,552,200 | — | — |
| 2018-04-10 | $6.47 | $7.37 | 4,314,600 | — | — |
| 2018-04-09 | $6.67 | $7.60 | 5,353,700 | — | — |
| 2018-04-06 | $6.75 | $7.69 | 2,462,300 | — | — |
| 2018-04-05 | $6.67 | $7.60 | 8,458,300 | — | — |
| 2018-04-04 | $6.64 | $7.56 | 1,722,000 | — | — |
| 2018-04-03 | $6.50 | $7.41 | 4,467,300 | — | — |
| 2018-04-02 | $6.50 | $7.41 | 1,887,200 | — | — |
| 2018-03-29 | $6.71 | $7.64 | 6,690,000 | — | — |
| 2018-03-28 | $6.82 | $7.77 | 12,604,700 | — | — |
| 2018-03-27 | $6.71 | $7.64 | 2,886,400 | — | — |
| 2018-03-26 | $6.85 | $7.80 | 3,957,900 | — | — |
| 2018-03-23 | $6.83 | $7.78 | 2,578,300 | — | — |
| 2018-03-22 | $6.85 | $7.80 | 5,719,100 | — | — |
| 2018-03-21 | $6.85 | $7.80 | 3,413,100 | — | — |
| 2018-03-20 | $6.93 | $7.90 | 2,373,700 | — | — |
| 2018-03-19 | $7.13 | $8.12 | 2,249,600 | — | — |
| 2018-03-16 | $7.24 | $8.25 | 2,766,100 | — | — |
| 2018-03-15 | $7.23 | $8.24 | 1,878,600 | — | — |
| 2018-03-14 | $7.36 | $8.39 | 1,478,500 | — | — |
| 2018-03-13 | $7.35 | $8.37 | 2,581,800 | — | — |
| 2018-03-12 | $7.39 | $8.42 | 1,644,700 | — | — |
| 2018-03-09 | $7.38 | $8.41 | 2,168,300 | — | — |
| 2018-03-08 | $7.37 | $8.40 | 2,130,200 | — | — |
| 2018-03-07 | $7.47 | $8.51 | 3,457,000 | — | — |
| 2018-03-06 | $7.27 | $8.28 | 3,599,600 | — | — |
| 2018-03-05 | $7.23 | $8.24 | 3,604,700 | — | — |
| 2018-03-02 | $7.04 | $8.02 | 4,222,700 | — | — |
| 2018-03-01 | $6.55 | $7.46 | 5,350,200 | — | — |
| 2018-02-28 | $6.53 | $7.44 | 5,636,100 | — | — |
| 2018-02-27 | $6.81 | $7.76 | 4,726,300 | — | — |
| 2018-02-26 | $7.00 | $7.97 | 6,207,400 | — | — |
| 2018-02-23 | $6.82 | $7.77 | 10,711,200 | — | — |
| 2018-02-22 | $7.18 | $8.18 | 20,036,400 | — | — |
| 2018-02-21 | $8.90 | $10.14 | 2,252,700 | — | — |
| 2018-02-20 | $8.90 | $10.14 | 2,847,500 | — | — |
| 2018-02-16 | $9.20 | $10.48 | 2,105,500 | — | — |
| 2018-02-15 | $9.20 | $10.48 | 3,085,100 | — | — |
| 2018-02-14 | $9.24 | $10.53 | 1,751,600 | — | — |
| 2018-02-13 | $9.41 | $10.72 | 2,305,100 | — | — |
| 2018-02-12 | $9.50 | $10.82 | 2,151,300 | — | — |
| 2018-02-09 | $9.50 | $10.82 | 6,619,400 | — | — |
| 2018-02-08 | $9.67 | $11.02 | 3,454,700 | — | — |
| 2018-02-07 | $10.26 | $11.69 | 4,745,100 | — | — |
| 2018-02-06 | $9.31 | $10.61 | 4,207,700 | — | — |
| 2018-02-05 | $9.43 | $10.74 | 2,742,500 | — | — |
| 2018-02-02 | $9.64 | $10.98 | 2,831,000 | — | — |
| 2018-02-01 | $9.95 | $11.34 | 4,018,700 | — | — |
| 2018-01-31 | $9.50 | $10.82 | 2,026,600 | — | — |
| 2018-01-30 | $9.61 | $10.95 | 1,520,900 | — | — |
| 2018-01-29 | $9.73 | $11.09 | 1,547,100 | — | — |
| 2018-01-26 | $9.81 | $11.18 | 2,656,300 | — | — |
| 2018-01-25 | $9.82 | $11.19 | 1,173,400 | — | — |
| 2018-01-24 | $9.78 | $11.14 | 1,813,800 | — | — |
| 2018-01-23 | $9.83 | $11.20 | 3,351,000 | — | — |
| 2018-01-22 | $9.39 | $10.70 | 1,795,400 | — | — |
| 2018-01-19 | $8.99 | $10.24 | 2,219,800 | — | — |
| 2018-01-18 | $9.09 | $10.36 | 8,750,600 | — | — |
| 2018-01-17 | $9.31 | $10.61 | 2,910,700 | — | — |
| 2018-01-16 | $9.24 | $10.53 | 2,872,400 | — | — |
| 2018-01-12 | $9.46 | $10.78 | 1,553,100 | — | — |
| 2018-01-11 | $9.38 | $10.69 | 3,799,600 | — | — |
| 2018-01-10 | $9.16 | $10.44 | 5,350,200 | — | — |
| 2018-01-09 | $9.24 | $10.53 | 2,411,400 | — | — |
| 2018-01-08 | $9.40 | $10.71 | 2,025,600 | — | — |
| 2018-01-05 | $9.68 | $11.03 | 1,320,200 | — | — |
| 2018-01-04 | $9.85 | $11.22 | 968,100 | — | — |
| 2018-01-03 | $10.02 | $11.42 | 1,444,500 | — | — |
| 2018-01-02 | $10.18 | $11.60 | 2,193,400 | — | — |