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
- 2015-01-26 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 | $6.93 | $8.97 | 417,000 | — | — |
| 2018-12-28 | $7.00 | $9.06 | 320,200 | — | — |
| 2018-12-27 | $6.96 | $9.01 | 476,600 | — | — |
| 2018-12-26 | $7.25 | $9.39 | 371,100 | — | — |
| 2018-12-24 | $6.99 | $9.05 | 178,300 | — | — |
| 2018-12-21 | $7.04 | $9.11 | 603,500 | — | — |
| 2018-12-20 | $7.03 | $9.10 | 641,000 | — | — |
| 2018-12-19 | $7.29 | $9.44 | 571,000 | — | — |
| 2018-12-18 | $7.45 | $9.64 | 414,000 | — | — |
| 2018-12-17 | $7.68 | $9.94 | 435,600 | — | — |
| 2018-12-14 | $7.98 | $10.33 | 456,500 | — | — |
| 2018-12-13 | $8.26 | $10.69 | 269,900 | — | — |
| 2018-12-12 | $8.45 | $10.94 | 188,100 | — | — |
| 2018-12-11 | $8.27 | $10.71 | 284,100 | — | — |
| 2018-12-10 | $8.12 | $10.51 | 389,500 | — | — |
| 2018-12-07 | $8.43 | $10.91 | 385,600 | — | — |
| 2018-12-06 | $8.26 | $10.69 | 488,600 | — | — |
| 2018-12-04 | $8.63 | $11.17 | 260,200 | — | — |
| 2018-12-03 | $8.93 | $11.56 | 401,000 | — | — |
| 2018-11-30 | $8.76 | $11.34 | 460,600 | — | — |
| 2018-11-29 | $9.20 | $11.91 | 401,500 | — | — |
| 2018-11-28 | $9.14 | $11.83 | 621,800 | — | — |
| 2018-11-27 | $9.02 | $11.68 | 685,500 | — | — |
| 2018-11-26 | $8.36 | $10.82 | 399,200 | — | — |
| 2018-11-23 | $8.19 | $10.60 | 334,500 | — | — |
| 2018-11-21 | $8.42 | $10.90 | 398,800 | — | — |
| 2018-11-20 | $8.13 | $10.52 | 660,700 | — | — |
| 2018-11-19 | $8.42 | $10.90 | 801,200 | — | — |
| 2018-11-16 | $8.71 | $11.28 | 568,600 | — | — |
| 2018-11-15 | $8.56 | $11.08 | 350,800 | — | — |
| 2018-11-14 | $8.33 | $10.78 | 581,700 | — | — |
| 2018-11-13 | $8.20 | $10.62 | 658,400 | — | — |
| 2018-11-12 | $8.48 | $10.98 | 825,700 | — | — |
| 2018-11-09 | $8.89 | $11.51 | 416,200 | — | — |
| 2018-11-08 | $9.05 | $11.72 | 753,100 | — | — |
| 2018-11-07 | $9.33 | $12.08 | 605,100 | — | — |
| 2018-11-06 | $9.35 | $12.10 | 611,800 | — | — |
| 2018-11-05 | $9.30 | $12.04 | 1,356,000 | — | — |
| 2018-11-02 | $9.53 | $12.34 | 1,256,200 | — | — |
| 2018-11-01 | $9.35 | $12.10 | 1,107,300 | — | — |
| 2018-10-31 | $9.20 | $11.91 | 2,023,700 | — | — |
| 2018-10-30 | $9.08 | $11.75 | 1,107,000 | — | — |
| 2018-10-29 | $9.14 | $11.83 | 1,347,700 | — | — |
| 2018-10-26 | $8.95 | $11.59 | 949,900 | — | — |
| 2018-10-25 | $8.69 | $11.25 | 736,100 | — | — |
| 2018-10-24 | $8.53 | $11.04 | 791,900 | — | — |
| 2018-10-23 | $8.77 | $11.35 | 861,000 | — | — |
| 2018-10-22 | $9.01 | $11.66 | 539,000 | — | — |
| 2018-10-19 | $9.00 | $11.65 | 533,100 | — | — |
| 2018-10-18 | $9.01 | $11.66 | 343,000 | — | — |
| 2018-10-17 | $9.17 | $11.87 | 503,300 | — | — |
| 2018-10-16 | $9.27 | $12.00 | 488,200 | — | — |
| 2018-10-15 | $9.09 | $11.77 | 245,800 | — | — |
| 2018-10-12 | $8.99 | $11.64 | 468,200 | — | — |
| 2018-10-11 | $8.91 | $11.53 | 1,953,000 | — | — |
| 2018-10-10 | $9.04 | $11.70 | 1,563,700 | — | — |
| 2018-10-09 | $9.31 | $12.05 | 644,000 | — | — |
| 2018-10-08 | $9.09 | $11.77 | 341,900 | — | — |
| 2018-10-05 | $9.18 | $11.88 | 408,400 | — | — |
| 2018-10-04 | $9.23 | $11.95 | 800,000 | — | — |
| 2018-10-03 | $9.14 | $11.83 | 518,600 | — | — |
| 2018-10-02 | $9.02 | $11.68 | 781,100 | — | — |
| 2018-10-01 | $9.07 | $11.74 | 1,056,100 | — | — |
| 2018-09-28 | $8.70 | $11.26 | 487,200 | — | — |
| 2018-09-27 | $8.60 | $11.13 | 676,900 | — | — |
| 2018-09-26 | $8.60 | $11.13 | 309,300 | — | — |
| 2018-09-25 | $8.90 | $11.44 | 404,700 | — | — |
| 2018-09-24 | $8.70 | $11.19 | 264,200 | — | — |
| 2018-09-21 | $8.65 | $11.12 | 300,500 | — | — |
| 2018-09-20 | $8.50 | $10.93 | 413,300 | — | — |
| 2018-09-19 | $8.40 | $10.80 | 268,500 | — | — |
| 2018-09-18 | $8.35 | $10.74 | 527,100 | — | — |
| 2018-09-17 | $8.10 | $10.42 | 236,600 | — | — |
| 2018-09-14 | $8.20 | $10.54 | 396,000 | — | — |
| 2018-09-13 | $8.20 | $10.54 | 179,400 | — | — |
| 2018-09-12 | $8.25 | $10.61 | 332,600 | — | — |
| 2018-09-11 | $8.35 | $10.74 | 272,400 | — | — |
| 2018-09-10 | $8.25 | $10.61 | 170,100 | — | — |
| 2018-09-07 | $8.10 | $10.42 | 537,700 | — | — |
| 2018-09-06 | $8.15 | $10.48 | 357,500 | — | — |
| 2018-09-05 | $8.25 | $10.61 | 434,300 | — | — |
| 2018-09-04 | $8.40 | $10.80 | 477,600 | — | — |
| 2018-08-31 | $8.70 | $11.19 | 637,000 | — | — |
| 2018-08-30 | $8.75 | $11.25 | 502,200 | — | — |
| 2018-08-29 | $8.60 | $11.06 | 288,200 | — | — |
| 2018-08-28 | $8.60 | $11.06 | 450,400 | — | — |
| 2018-08-27 | $8.65 | $11.12 | 386,300 | — | — |
| 2018-08-24 | $8.50 | $10.93 | 507,300 | — | — |
| 2018-08-23 | $8.50 | $10.93 | 394,700 | — | — |
| 2018-08-22 | $8.45 | $10.87 | 736,800 | — | — |
| 2018-08-21 | $8.40 | $10.80 | 985,100 | — | — |
| 2018-08-20 | $8.25 | $10.61 | 601,000 | — | — |
| 2018-08-17 | $8.00 | $10.29 | 855,400 | — | — |
| 2018-08-16 | $7.80 | $10.03 | 608,100 | — | — |
| 2018-08-15 | $7.75 | $9.97 | 995,600 | — | — |
| 2018-08-14 | $8.05 | $10.35 | 479,400 | — | — |
| 2018-08-13 | $8.05 | $10.35 | 511,600 | — | — |
| 2018-08-10 | $8.35 | $10.74 | 460,600 | — | — |
| 2018-08-09 | $8.50 | $10.93 | 1,069,300 | — | — |
| 2018-08-08 | $8.50 | $10.93 | 373,500 | — | — |
| 2018-08-07 | $8.50 | $10.93 | 468,000 | — | — |
| 2018-08-06 | $8.40 | $10.80 | 566,600 | — | — |
| 2018-08-03 | $8.40 | $10.80 | 765,500 | — | — |
| 2018-08-02 | $8.50 | $10.93 | 427,600 | — | — |
| 2018-08-01 | $8.50 | $10.93 | 1,276,100 | — | — |
| 2018-07-31 | $8.45 | $10.87 | 585,100 | — | — |
| 2018-07-30 | $8.45 | $10.87 | 695,900 | — | — |
| 2018-07-27 | $8.45 | $10.87 | 1,282,700 | — | — |
| 2018-07-26 | $8.50 | $10.93 | 1,412,900 | — | — |
| 2018-07-25 | $8.50 | $10.93 | 581,700 | — | — |
| 2018-07-24 | $8.50 | $10.93 | 1,925,700 | — | — |
| 2018-07-23 | $8.45 | $10.87 | 1,225,000 | — | — |
| 2018-07-20 | $8.45 | $10.87 | 657,600 | — | — |
| 2018-07-19 | $8.55 | $10.99 | 1,511,500 | — | — |
| 2018-07-18 | $8.60 | $11.06 | 1,339,700 | — | — |
| 2018-07-17 | $8.50 | $10.93 | 1,692,000 | — | — |
| 2018-07-16 | $8.70 | $11.19 | 1,096,500 | — | — |
| 2018-07-13 | $8.70 | $11.19 | 359,600 | — | — |
| 2018-07-12 | $8.90 | $11.44 | 1,643,700 | — | — |
| 2018-07-11 | $9.10 | $11.70 | 416,900 | — | — |
| 2018-07-10 | $9.25 | $11.89 | 524,700 | — | — |
| 2018-07-09 | $9.00 | $11.57 | 687,200 | — | — |
| 2018-07-06 | $8.95 | $11.51 | 458,700 | — | — |
| 2018-07-05 | $8.95 | $11.51 | 417,300 | — | — |
| 2018-07-03 | $9.00 | $11.57 | 531,900 | — | — |
| 2018-07-02 | $9.10 | $11.70 | 703,400 | — | — |
| 2018-06-29 | $9.20 | $11.83 | 450,100 | — | — |
| 2018-06-28 | $9.15 | $11.77 | 545,000 | — | — |
| 2018-06-27 | $9.40 | $12.09 | 368,600 | — | — |
| 2018-06-26 | $9.40 | $12.09 | 401,700 | — | — |
| 2018-06-25 | $9.60 | $12.34 | 291,700 | — | — |
| 2018-06-22 | $9.75 | $12.54 | 886,500 | — | — |
| 2018-06-21 | $9.80 | $12.60 | 717,900 | — | — |
| 2018-06-20 | $9.70 | $12.47 | 868,300 | — | — |
| 2018-06-19 | $9.50 | $12.22 | 1,062,700 | — | — |
| 2018-06-18 | $9.25 | $11.89 | 1,293,200 | — | — |
| 2018-06-15 | $8.75 | $11.25 | 869,800 | — | — |
| 2018-06-14 | $9.05 | $11.64 | 1,208,900 | — | — |
| 2018-06-13 | $9.20 | $11.83 | 1,184,100 | — | — |
| 2018-06-12 | $9.15 | $11.77 | 654,800 | — | — |
| 2018-06-11 | $9.10 | $11.70 | 2,540,100 | — | — |
| 2018-06-08 | $9.35 | $12.02 | 857,400 | — | — |
| 2018-06-07 | $9.50 | $12.22 | 692,300 | — | — |
| 2018-06-06 | $9.25 | $11.89 | 580,200 | — | — |
| 2018-06-05 | $9.40 | $12.09 | 446,600 | — | — |
| 2018-06-04 | $9.30 | $11.96 | 210,000 | — | — |
| 2018-06-01 | $9.30 | $11.96 | 389,600 | — | — |
| 2018-05-31 | $9.45 | $12.15 | 790,300 | — | — |
| 2018-05-30 | $9.25 | $11.89 | 328,400 | — | — |
| 2018-05-29 | $8.80 | $11.32 | 133,600 | — | — |
| 2018-05-25 | $8.65 | $11.12 | 182,600 | — | — |
| 2018-05-24 | $8.65 | $11.12 | 205,500 | — | — |
| 2018-05-23 | $8.60 | $11.06 | 263,800 | — | — |
| 2018-05-22 | $8.55 | $10.99 | 166,400 | — | — |
| 2018-05-21 | $8.45 | $10.87 | 256,900 | — | — |
| 2018-05-18 | $8.25 | $10.61 | 342,300 | — | — |
| 2018-05-17 | $8.25 | $10.61 | 261,600 | — | — |
| 2018-05-16 | $8.35 | $10.74 | 216,300 | — | — |
| 2018-05-15 | $8.30 | $10.67 | 131,200 | — | — |
| 2018-05-14 | $8.40 | $10.80 | 119,800 | — | — |
| 2018-05-11 | $8.45 | $10.79 | 164,100 | — | — |
| 2018-05-10 | $8.45 | $10.79 | 162,700 | — | — |
| 2018-05-09 | $8.40 | $10.72 | 164,700 | — | — |
| 2018-05-08 | $8.25 | $10.53 | 264,400 | — | — |
| 2018-05-07 | $8.15 | $10.41 | 330,500 | — | — |
| 2018-05-04 | $8.10 | $10.34 | 152,000 | — | — |
| 2018-05-03 | $8.15 | $10.41 | 219,100 | — | — |
| 2018-05-02 | $8.25 | $10.53 | 299,000 | — | — |
| 2018-05-01 | $8.15 | $10.41 | 220,900 | — | — |
| 2018-04-30 | $8.15 | $10.41 | 385,800 | — | — |
| 2018-04-27 | $8.20 | $10.47 | 781,300 | — | — |
| 2018-04-26 | $8.50 | $10.85 | 553,400 | — | — |
| 2018-04-25 | $8.35 | $10.66 | 759,200 | — | — |
| 2018-04-24 | $8.85 | $11.30 | 430,900 | — | — |
| 2018-04-23 | $9.05 | $11.55 | 296,900 | — | — |
| 2018-04-20 | $8.95 | $11.43 | 549,700 | — | — |
| 2018-04-19 | $8.75 | $11.17 | 282,300 | — | — |
| 2018-04-18 | $8.80 | $11.24 | 320,600 | — | — |
| 2018-04-17 | $8.70 | $11.11 | 139,600 | — | — |
| 2018-04-16 | $8.80 | $11.24 | 174,100 | — | — |
| 2018-04-13 | $8.60 | $10.98 | 178,800 | — | — |
| 2018-04-12 | $8.60 | $10.98 | 357,400 | — | — |
| 2018-04-11 | $8.70 | $11.11 | 443,600 | — | — |
| 2018-04-10 | $8.50 | $10.85 | 357,000 | — | — |
| 2018-04-09 | $8.30 | $10.60 | 229,000 | — | — |
| 2018-04-06 | $8.25 | $10.53 | 484,300 | — | — |
| 2018-04-05 | $8.40 | $10.72 | 308,600 | — | — |
| 2018-04-04 | $8.25 | $10.53 | 467,400 | — | — |
| 2018-04-03 | $8.25 | $10.53 | 381,500 | — | — |
| 2018-04-02 | $8.05 | $10.28 | 378,100 | — | — |
| 2018-03-29 | $8.20 | $10.47 | 254,300 | — | — |
| 2018-03-28 | $8.30 | $10.60 | 476,900 | — | — |
| 2018-03-27 | $8.35 | $10.66 | 409,000 | — | — |
| 2018-03-26 | $8.45 | $10.79 | 380,600 | — | — |
| 2018-03-23 | $8.35 | $10.66 | 237,200 | — | — |
| 2018-03-22 | $8.35 | $10.66 | 184,500 | — | — |
| 2018-03-21 | $8.60 | $10.98 | 324,000 | — | — |
| 2018-03-20 | $8.40 | $10.72 | 315,900 | — | — |
| 2018-03-19 | $8.35 | $10.66 | 166,400 | — | — |
| 2018-03-16 | $8.55 | $10.92 | 140,700 | — | — |
| 2018-03-15 | $8.40 | $10.72 | 236,200 | — | — |
| 2018-03-14 | $8.55 | $10.92 | 260,400 | — | — |
| 2018-03-13 | $8.75 | $11.17 | 261,800 | — | — |
| 2018-03-12 | $8.65 | $11.04 | 337,500 | — | — |
| 2018-03-09 | $8.50 | $10.85 | 284,400 | — | — |
| 2018-03-08 | $8.50 | $10.85 | 259,300 | — | — |
| 2018-03-07 | $8.60 | $10.98 | 269,700 | — | — |
| 2018-03-06 | $8.65 | $11.04 | 484,600 | — | — |
| 2018-03-05 | $8.40 | $10.72 | 290,000 | — | — |
| 2018-03-02 | $8.30 | $10.60 | 307,500 | — | — |
| 2018-03-01 | $8.10 | $10.34 | 716,000 | — | — |
| 2018-02-28 | $7.95 | $10.15 | 487,200 | — | — |
| 2018-02-27 | $8.25 | $10.53 | 200,800 | — | — |
| 2018-02-26 | $8.45 | $10.79 | 231,600 | — | — |
| 2018-02-23 | $8.45 | $10.79 | 157,000 | — | — |
| 2018-02-22 | $8.45 | $10.79 | 400,900 | — | — |
| 2018-02-21 | $8.35 | $10.66 | 548,200 | — | — |
| 2018-02-20 | $8.30 | $10.60 | 578,100 | — | — |
| 2018-02-16 | $8.35 | $10.66 | 399,100 | — | — |
| 2018-02-15 | $8.35 | $10.66 | 293,100 | — | — |
| 2018-02-14 | $8.30 | $10.60 | 308,200 | — | — |
| 2018-02-13 | $8.15 | $10.41 | 340,600 | — | — |
| 2018-02-12 | $8.35 | $10.66 | 572,700 | — | — |
| 2018-02-09 | $7.75 | $9.89 | 520,900 | — | — |
| 2018-02-08 | $7.65 | $9.77 | 796,700 | — | — |
| 2018-02-07 | $8.05 | $10.28 | 497,300 | — | — |
| 2018-02-06 | $8.10 | $10.34 | 358,700 | — | — |
| 2018-02-05 | $7.95 | $10.15 | 461,000 | — | — |
| 2018-02-02 | $8.25 | $10.53 | 545,500 | — | — |
| 2018-02-01 | $8.45 | $10.79 | 1,223,800 | — | — |
| 2018-01-31 | $8.40 | $10.72 | 862,200 | — | — |
| 2018-01-30 | $8.80 | $11.24 | 523,400 | — | — |
| 2018-01-29 | $8.80 | $11.24 | 911,600 | — | — |
| 2018-01-26 | $9.05 | $11.55 | 1,064,500 | — | — |
| 2018-01-25 | $9.10 | $11.62 | 1,468,700 | — | — |
| 2018-01-24 | $8.80 | $11.24 | 1,225,800 | — | — |
| 2018-01-23 | $8.95 | $11.43 | 528,600 | — | — |
| 2018-01-22 | $8.90 | $11.36 | 673,700 | — | — |
| 2018-01-19 | $8.90 | $11.36 | 1,173,300 | — | — |
| 2018-01-18 | $8.90 | $11.36 | 935,500 | — | — |
| 2018-01-17 | $9.00 | $11.49 | 815,300 | — | — |
| 2018-01-16 | $8.90 | $11.36 | 877,900 | — | — |
| 2018-01-12 | $8.95 | $11.43 | 550,100 | — | — |
| 2018-01-11 | $8.95 | $11.43 | 697,400 | — | — |
| 2018-01-10 | $8.90 | $11.36 | 608,200 | — | — |
| 2018-01-09 | $9.00 | $11.49 | 991,800 | — | — |
| 2018-01-08 | $9.10 | $11.62 | 1,253,700 | — | — |
| 2018-01-05 | $9.30 | $11.87 | 1,358,200 | — | — |
| 2018-01-04 | $9.55 | $12.19 | 1,155,300 | — | — |
| 2018-01-03 | $9.35 | $11.94 | 890,200 | — | — |
| 2018-01-02 | $9.40 | $12.00 | 605,700 | — | — |