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
- 2006-01-26 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 | $8.64 | $8.64 | 25,090,000 | — | — |
| 2018-12-28 | $8.48 | $8.48 | 35,685,000 | — | — |
| 2018-12-27 | $8.29 | $8.29 | 28,685,000 | — | — |
| 2018-12-26 | $8.11 | $8.11 | 31,665,000 | — | — |
| 2018-12-24 | $7.72 | $7.72 | 21,260,000 | — | — |
| 2018-12-21 | $7.89 | $7.89 | 47,470,000 | — | — |
| 2018-12-20 | $8.02 | $8.02 | 68,175,000 | — | — |
| 2018-12-19 | $8.54 | $8.54 | 47,150,000 | — | — |
| 2018-12-18 | $8.88 | $8.88 | 32,770,000 | — | — |
| 2018-12-17 | $8.87 | $8.87 | 41,100,000 | — | — |
| 2018-12-14 | $9.16 | $9.16 | 34,850,000 | — | — |
| 2018-12-13 | $9.45 | $9.45 | 16,925,000 | — | — |
| 2018-12-12 | $9.43 | $9.43 | 20,160,000 | — | — |
| 2018-12-11 | $9.45 | $9.45 | 19,800,000 | — | — |
| 2018-12-10 | $9.50 | $9.50 | 32,295,000 | — | — |
| 2018-12-07 | $9.35 | $9.35 | 35,470,000 | — | — |
| 2018-12-06 | $9.40 | $9.40 | 32,290,000 | — | — |
| 2018-12-04 | $9.37 | $9.37 | 27,660,000 | — | — |
| 2018-12-03 | $9.51 | $9.51 | 23,810,000 | — | — |
| 2018-11-30 | $9.46 | $9.46 | 47,810,000 | — | — |
| 2018-11-29 | $9.65 | $9.65 | 21,335,000 | — | — |
| 2018-11-28 | $9.81 | $9.81 | 33,270,000 | — | — |
| 2018-11-27 | $9.47 | $9.47 | 18,040,000 | — | — |
| 2018-11-26 | $9.32 | $9.32 | 24,350,000 | — | — |
| 2018-11-23 | $9.43 | $9.43 | 10,825,000 | — | — |
| 2018-11-21 | $9.43 | $9.43 | 21,590,000 | — | — |
| 2018-11-20 | $9.23 | $9.23 | 35,310,000 | — | — |
| 2018-11-19 | $9.32 | $9.32 | 33,740,000 | — | — |
| 2018-11-16 | $9.46 | $9.46 | 40,425,000 | — | — |
| 2018-11-15 | $9.45 | $9.45 | 32,915,000 | — | — |
| 2018-11-14 | $9.59 | $9.59 | 36,635,000 | — | — |
| 2018-11-13 | $9.70 | $9.70 | 25,140,000 | — | — |
| 2018-11-12 | $9.79 | $9.79 | 42,450,000 | — | — |
| 2018-11-09 | $9.82 | $9.82 | 44,595,000 | — | — |
| 2018-11-08 | $9.57 | $9.57 | 21,355,000 | — | — |
| 2018-11-07 | $9.55 | $9.55 | 23,985,000 | — | — |
| 2018-11-06 | $9.48 | $9.48 | 35,020,000 | — | — |
| 2018-11-05 | $9.39 | $9.39 | 35,265,000 | — | — |
| 2018-11-02 | $9.53 | $9.53 | 34,705,000 | — | — |
| 2018-11-01 | $9.45 | $9.45 | 39,400,000 | — | — |
| 2018-10-31 | $9.21 | $9.21 | 60,530,000 | — | — |
| 2018-10-30 | $9.24 | $9.24 | 49,645,000 | — | — |
| 2018-10-29 | $8.82 | $8.82 | 44,065,000 | — | — |
| 2018-10-26 | $8.77 | $8.77 | 81,605,000 | — | — |
| 2018-10-25 | $8.48 | $8.48 | 63,620,000 | — | — |
| 2018-10-24 | $8.26 | $8.26 | 42,005,000 | — | — |
| 2018-10-23 | $8.69 | $8.69 | 28,645,000 | — | — |
| 2018-10-22 | $8.62 | $8.62 | 28,635,000 | — | — |
| 2018-10-19 | $8.57 | $8.57 | 25,555,000 | — | — |
| 2018-10-18 | $8.63 | $8.63 | 37,365,000 | — | — |
| 2018-10-17 | $8.60 | $8.60 | 36,720,000 | — | — |
| 2018-10-16 | $8.68 | $8.68 | 47,080,000 | — | — |
| 2018-10-15 | $8.63 | $8.63 | 25,105,000 | — | — |
| 2018-10-12 | $8.71 | $8.71 | 40,960,000 | — | — |
| 2018-10-11 | $8.68 | $8.68 | 32,990,000 | — | — |
| 2018-10-10 | $8.68 | $8.68 | 31,920,000 | — | — |
| 2018-10-09 | $8.94 | $8.94 | 24,630,000 | — | — |
| 2018-10-08 | $8.97 | $8.97 | 41,965,000 | — | — |
| 2018-10-05 | $8.99 | $8.99 | 47,940,000 | — | — |
| 2018-10-04 | $8.96 | $8.96 | 43,025,000 | — | — |
| 2018-10-03 | $8.73 | $8.73 | 35,355,000 | — | — |
| 2018-10-02 | $8.73 | $8.73 | 45,830,000 | — | — |
| 2018-10-01 | $8.94 | $8.94 | 47,905,000 | — | — |
| 2018-09-28 | $9.09 | $9.09 | 46,630,000 | — | — |
| 2018-09-27 | $9.31 | $9.31 | 22,035,000 | — | — |
| 2018-09-26 | $9.36 | $9.36 | 27,395,000 | — | — |
| 2018-09-25 | $9.31 | $9.31 | 17,715,000 | — | — |
| 2018-09-24 | $9.32 | $9.32 | 31,015,000 | — | — |
| 2018-09-21 | $9.35 | $9.35 | 49,735,000 | — | — |
| 2018-09-20 | $9.60 | $9.60 | 32,700,000 | — | — |
| 2018-09-19 | $9.81 | $9.81 | 19,315,000 | — | — |
| 2018-09-18 | $9.83 | $9.83 | 21,940,000 | — | — |
| 2018-09-17 | $9.77 | $9.77 | 31,670,000 | — | — |
| 2018-09-14 | $9.83 | $9.83 | 25,320,000 | — | — |
| 2018-09-13 | $9.92 | $9.92 | 21,955,000 | — | — |
| 2018-09-12 | $9.90 | $9.90 | 25,660,000 | — | — |
| 2018-09-11 | $9.76 | $9.76 | 20,320,000 | — | — |
| 2018-09-10 | $9.78 | $9.78 | 39,060,000 | — | — |
| 2018-09-07 | $9.64 | $9.64 | 39,000,000 | — | — |
| 2018-09-06 | $9.62 | $9.62 | 39,830,000 | — | — |
| 2018-09-05 | $9.56 | $9.56 | 35,525,000 | — | — |
| 2018-09-04 | $9.55 | $9.55 | 29,655,000 | — | — |
| 2018-08-31 | $9.50 | $9.50 | 40,165,000 | — | — |
| 2018-08-30 | $9.68 | $9.68 | 28,060,000 | — | — |
| 2018-08-29 | $9.75 | $9.75 | 38,560,000 | — | — |
| 2018-08-28 | $9.88 | $9.88 | 25,790,000 | — | — |
| 2018-08-27 | $9.91 | $9.91 | 68,680,000 | — | — |
| 2018-08-24 | $10.41 | $10.41 | 22,570,000 | — | — |
| 2018-08-23 | $10.36 | $10.36 | 35,285,000 | — | — |
| 2018-08-22 | $10.47 | $10.47 | 22,965,000 | — | — |
| 2018-08-21 | $10.38 | $10.38 | 22,545,000 | — | — |
| 2018-08-20 | $10.32 | $10.32 | 29,925,000 | — | — |
| 2018-08-17 | $10.21 | $10.21 | 36,255,000 | — | — |
| 2018-08-16 | $10.05 | $10.05 | 110,575,000 | — | — |
| 2018-08-15 | $10.52 | $10.52 | 95,930,000 | — | — |
| 2018-08-14 | $9.87 | $9.87 | 43,815,000 | — | — |
| 2018-08-13 | $9.69 | $9.69 | 19,150,000 | — | — |
| 2018-08-10 | $9.71 | $9.71 | 29,870,000 | — | — |
| 2018-08-09 | $9.75 | $9.75 | 29,615,000 | — | — |
| 2018-08-08 | $9.75 | $9.75 | 40,210,000 | — | — |
| 2018-08-07 | $9.56 | $9.56 | 27,425,000 | — | — |
| 2018-08-06 | $9.51 | $9.51 | 56,500,000 | — | — |
| 2018-08-03 | $9.27 | $9.27 | 54,165,000 | — | — |
| 2018-08-02 | $9.21 | $9.21 | 61,985,000 | — | — |
| 2018-08-01 | $8.85 | $8.85 | 56,570,000 | — | — |
| 2018-07-31 | $8.67 | $8.67 | 227,105,000 | — | — |
| 2018-07-30 | $9.31 | $9.31 | 37,270,000 | — | — |
| 2018-07-27 | $9.45 | $9.45 | 109,105,000 | — | — |
| 2018-07-26 | $8.94 | $8.94 | 43,770,000 | — | — |
| 2018-07-25 | $9.03 | $9.03 | 22,040,000 | — | — |
| 2018-07-24 | $8.99 | $8.99 | 28,875,000 | — | — |
| 2018-07-23 | $9.13 | $9.13 | 22,195,000 | — | — |
| 2018-07-20 | $9.02 | $9.02 | 21,475,000 | — | — |
| 2018-07-19 | $9.10 | $9.10 | 14,575,000 | — | — |
| 2018-07-18 | $9.07 | $9.07 | 15,415,000 | — | — |
| 2018-07-17 | $9.05 | $9.05 | 26,575,000 | — | — |
| 2018-07-16 | $9.04 | $9.04 | 26,595,000 | — | — |
| 2018-07-13 | $9.14 | $9.14 | 17,470,000 | — | — |
| 2018-07-12 | $9.18 | $9.18 | 20,255,000 | — | — |
| 2018-07-11 | $9.14 | $9.14 | 29,030,000 | — | — |
| 2018-07-10 | $9.08 | $9.08 | 33,565,000 | — | — |
| 2018-07-09 | $9.28 | $9.28 | 36,495,000 | — | — |
| 2018-07-06 | $9.02 | $9.02 | 28,675,000 | — | — |
| 2018-07-05 | $8.96 | $8.96 | 23,625,000 | — | — |
| 2018-07-03 | $8.98 | $8.98 | 22,850,000 | — | — |
| 2018-07-02 | $8.86 | $8.86 | 35,065,000 | — | — |
| 2018-06-29 | $8.63 | $8.63 | 51,100,000 | — | — |
| 2018-06-28 | $8.57 | $8.57 | 112,705,000 | — | — |
| 2018-06-27 | $9.14 | $9.14 | 31,430,000 | — | — |
| 2018-06-26 | $9.23 | $9.23 | 45,385,000 | — | — |
| 2018-06-25 | $9.08 | $9.08 | 39,705,000 | — | — |
| 2018-06-22 | $9.40 | $9.40 | 33,100,000 | — | — |
| 2018-06-21 | $9.26 | $9.26 | 25,355,000 | — | — |
| 2018-06-20 | $9.31 | $9.31 | 18,640,000 | — | — |
| 2018-06-19 | $9.38 | $9.38 | 27,705,000 | — | — |
| 2018-06-18 | $9.37 | $9.37 | 27,540,000 | — | — |
| 2018-06-15 | $9.24 | $9.24 | 27,235,000 | — | — |
| 2018-06-14 | $9.21 | $9.21 | 24,690,000 | — | — |
| 2018-06-13 | $9.15 | $9.15 | 27,480,000 | — | — |
| 2018-06-12 | $9.33 | $9.33 | 35,760,000 | — | — |
| 2018-06-11 | $9.33 | $9.33 | 56,425,000 | — | — |
| 2018-06-08 | $9.07 | $9.07 | 69,410,000 | — | — |
| 2018-06-07 | $8.97 | $8.97 | 25,480,000 | — | — |
| 2018-06-06 | $9.08 | $9.08 | 36,230,000 | — | — |
| 2018-06-05 | $9.07 | $9.07 | 35,970,000 | — | — |
| 2018-06-04 | $8.88 | $8.88 | 28,540,000 | — | — |
| 2018-06-01 | $8.77 | $8.77 | 32,035,000 | — | — |
| 2018-05-31 | $8.60 | $8.60 | 33,295,000 | — | — |
| 2018-05-30 | $8.73 | $8.73 | 19,265,000 | — | — |
| 2018-05-29 | $8.66 | $8.66 | 26,400,000 | — | — |
| 2018-05-25 | $8.58 | $8.58 | 22,725,000 | — | — |
| 2018-05-24 | $8.67 | $8.67 | 14,890,000 | — | — |
| 2018-05-23 | $8.71 | $8.71 | 18,490,000 | — | — |
| 2018-05-22 | $8.67 | $8.67 | 20,535,000 | — | — |
| 2018-05-21 | $8.68 | $8.68 | 20,625,000 | — | — |
| 2018-05-18 | $8.64 | $8.64 | 35,500,000 | — | — |
| 2018-05-17 | $8.77 | $8.77 | 57,045,000 | — | — |
| 2018-05-16 | $8.89 | $8.89 | 93,035,000 | — | — |
| 2018-05-15 | $8.53 | $8.53 | 36,545,000 | — | — |
| 2018-05-14 | $8.50 | $8.50 | 41,200,000 | — | — |
| 2018-05-11 | $8.50 | $8.50 | 27,300,000 | — | — |
| 2018-05-10 | $8.45 | $8.45 | 23,260,000 | — | — |
| 2018-05-09 | $8.49 | $8.49 | 28,580,000 | — | — |
| 2018-05-08 | $8.49 | $8.49 | 33,725,000 | — | — |
| 2018-05-07 | $8.39 | $8.39 | 29,055,000 | — | — |
| 2018-05-04 | $8.41 | $8.41 | 35,205,000 | — | — |
| 2018-05-03 | $8.39 | $8.39 | 40,055,000 | — | — |
| 2018-05-02 | $8.42 | $8.42 | 52,415,000 | — | — |
| 2018-05-01 | $8.52 | $8.52 | 48,495,000 | — | — |
| 2018-04-30 | $8.47 | $8.47 | 84,080,000 | — | — |
| 2018-04-27 | $8.55 | $8.55 | 157,295,000 | — | — |
| 2018-04-26 | $8.45 | $8.45 | 351,730,000 | — | — |
| 2018-04-25 | $6.79 | $6.79 | 68,010,000 | — | — |
| 2018-04-24 | $6.66 | $6.66 | 42,490,000 | — | — |
| 2018-04-23 | $6.61 | $6.61 | 49,070,000 | — | — |
| 2018-04-20 | $6.64 | $6.64 | 40,140,000 | — | — |
| 2018-04-19 | $6.77 | $6.77 | 35,490,000 | — | — |
| 2018-04-18 | $6.79 | $6.79 | 79,855,000 | — | — |
| 2018-04-17 | $6.69 | $6.69 | 44,725,000 | — | — |
| 2018-04-16 | $6.53 | $6.53 | 39,150,000 | — | — |
| 2018-04-13 | $6.37 | $6.37 | 31,275,000 | — | — |
| 2018-04-12 | $6.50 | $6.50 | 30,910,000 | — | — |
| 2018-04-11 | $6.44 | $6.44 | 33,390,000 | — | — |
| 2018-04-10 | $6.44 | $6.44 | 29,760,000 | — | — |
| 2018-04-09 | $6.34 | $6.34 | 25,725,000 | — | — |
| 2018-04-06 | $6.36 | $6.36 | 31,680,000 | — | — |
| 2018-04-05 | $6.55 | $6.55 | 29,990,000 | — | — |
| 2018-04-04 | $6.52 | $6.52 | 34,515,000 | — | — |
| 2018-04-03 | $6.33 | $6.33 | 29,930,000 | — | — |
| 2018-04-02 | $6.22 | $6.22 | 40,970,000 | — | — |
| 2018-03-29 | $6.46 | $6.46 | 26,635,000 | — | — |
| 2018-03-28 | $6.39 | $6.39 | 25,800,000 | — | — |
| 2018-03-27 | $6.46 | $6.46 | 29,935,000 | — | — |
| 2018-03-26 | $6.56 | $6.56 | 34,520,000 | — | — |
| 2018-03-23 | $6.45 | $6.45 | 52,530,000 | — | — |
| 2018-03-22 | $6.73 | $6.73 | 77,065,000 | — | — |
| 2018-03-21 | $6.69 | $6.69 | 68,925,000 | — | — |
| 2018-03-20 | $6.40 | $6.40 | 27,400,000 | — | — |
| 2018-03-19 | $6.34 | $6.34 | 27,560,000 | — | — |
| 2018-03-16 | $6.40 | $6.40 | 36,340,000 | — | — |
| 2018-03-15 | $6.38 | $6.38 | 39,330,000 | — | — |
| 2018-03-14 | $6.39 | $6.39 | 38,225,000 | — | — |
| 2018-03-13 | $6.54 | $6.54 | 33,165,000 | — | — |
| 2018-03-12 | $6.48 | $6.48 | 31,425,000 | — | — |
| 2018-03-09 | $6.44 | $6.44 | 28,360,000 | — | — |
| 2018-03-08 | $6.44 | $6.44 | 26,865,000 | — | — |
| 2018-03-07 | $6.40 | $6.40 | 19,235,000 | — | — |
| 2018-03-06 | $6.36 | $6.36 | 26,765,000 | — | — |
| 2018-03-05 | $6.40 | $6.40 | 39,515,000 | — | — |
| 2018-03-02 | $6.40 | $6.40 | 42,165,000 | — | — |
| 2018-03-01 | $6.27 | $6.27 | 54,790,000 | — | — |
| 2018-02-28 | $6.37 | $6.37 | 45,630,000 | — | — |
| 2018-02-27 | $6.38 | $6.38 | 87,495,000 | — | — |
| 2018-02-26 | $6.24 | $6.24 | 45,550,000 | — | — |
| 2018-02-23 | $6.32 | $6.32 | 47,765,000 | — | — |
| 2018-02-22 | $6.28 | $6.28 | 64,370,000 | — | — |
| 2018-02-21 | $6.42 | $6.42 | 95,145,000 | — | — |
| 2018-02-20 | $6.35 | $6.35 | 137,030,000 | — | — |
| 2018-02-16 | $6.11 | $6.11 | 137,120,000 | — | — |
| 2018-02-15 | $5.73 | $5.73 | 60,450,000 | — | — |
| 2018-02-14 | $5.80 | $5.80 | 269,230,000 | — | — |
| 2018-02-13 | $5.03 | $5.03 | 76,015,000 | — | — |
| 2018-02-12 | $5.09 | $5.09 | 97,675,000 | — | — |
| 2018-02-09 | $5.11 | $5.11 | 153,230,000 | — | — |
| 2018-02-08 | $5.32 | $5.32 | 94,555,000 | — | — |
| 2018-02-07 | $5.44 | $5.44 | 239,030,000 | — | — |
| 2018-02-06 | $6.09 | $6.09 | 104,610,000 | — | — |
| 2018-02-05 | $6.01 | $6.01 | 67,465,000 | — | — |
| 2018-02-02 | $6.23 | $6.23 | 47,600,000 | — | — |
| 2018-02-01 | $6.29 | $6.29 | 82,315,000 | — | — |
| 2018-01-31 | $6.50 | $6.50 | 36,860,000 | — | — |
| 2018-01-30 | $6.44 | $6.44 | 96,465,000 | — | — |
| 2018-01-29 | $6.65 | $6.65 | 38,240,000 | — | — |
| 2018-01-26 | $6.60 | $6.60 | 33,280,000 | — | — |
| 2018-01-25 | $6.68 | $6.68 | 28,695,000 | — | — |
| 2018-01-24 | $6.59 | $6.59 | 39,340,000 | — | — |
| 2018-01-23 | $6.57 | $6.57 | 61,260,000 | — | — |
| 2018-01-22 | $6.60 | $6.60 | 71,935,000 | — | — |
| 2018-01-19 | $6.88 | $6.88 | 57,650,000 | — | — |
| 2018-01-18 | $6.75 | $6.75 | 44,450,000 | — | — |
| 2018-01-17 | $6.69 | $6.69 | 48,955,000 | — | — |
| 2018-01-16 | $6.55 | $6.55 | 35,310,000 | — | — |
| 2018-01-12 | $6.55 | $6.55 | 33,795,000 | — | — |
| 2018-01-11 | $6.51 | $6.51 | 40,645,000 | — | — |
| 2018-01-10 | $6.44 | $6.44 | 57,730,000 | — | — |
| 2018-01-09 | $6.39 | $6.39 | 34,095,000 | — | — |
| 2018-01-08 | $6.37 | $6.37 | 54,385,000 | — | — |
| 2018-01-05 | $6.28 | $6.28 | 49,890,000 | — | — |
| 2018-01-04 | $6.14 | $6.14 | 35,165,000 | — | — |
| 2018-01-03 | $6.18 | $6.18 | 97,870,000 | — | — |
| 2018-01-02 | $5.86 | $5.86 | 73,180,000 | — | — |