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
- 2009-11-17 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 | $7.03 | $8.91 | 2,629,400 | — | — |
| 2018-12-28 | $6.87 | $8.71 | 4,271,200 | — | — |
| 2018-12-27 | $6.82 | $8.64 | 5,292,000 | — | — |
| 2018-12-26 | $7.00 | $8.87 | 4,269,000 | — | — |
| 2018-12-24 | $6.44 | $8.16 | 1,997,400 | — | — |
| 2018-12-21 | $6.63 | $8.40 | 3,391,100 | — | — |
| 2018-12-20 | $6.78 | $8.59 | 5,375,700 | — | — |
| 2018-12-19 | $6.95 | $8.81 | 3,726,400 | — | — |
| 2018-12-18 | $7.08 | $8.97 | 5,764,800 | — | — |
| 2018-12-17 | $7.36 | $9.33 | 4,414,500 | — | — |
| 2018-12-14 | $7.67 | $9.72 | 2,982,900 | — | — |
| 2018-12-13 | $7.93 | $10.05 | 3,666,000 | — | — |
| 2018-12-12 | $7.88 | $9.99 | 3,630,200 | — | — |
| 2018-12-11 | $7.53 | $9.54 | 4,392,700 | — | — |
| 2018-12-10 | $7.49 | $9.49 | 3,530,200 | — | — |
| 2018-12-07 | $7.64 | $9.68 | 4,213,000 | — | — |
| 2018-12-06 | $7.65 | $9.70 | 5,221,500 | — | — |
| 2018-12-04 | $8.14 | $10.32 | 4,672,600 | — | — |
| 2018-12-03 | $8.33 | $10.56 | 9,847,800 | — | — |
| 2018-11-30 | $7.38 | $9.35 | 5,510,300 | — | — |
| 2018-11-29 | $7.34 | $9.30 | 6,763,600 | — | — |
| 2018-11-28 | $6.93 | $8.78 | 3,351,900 | — | — |
| 2018-11-27 | $7.07 | $8.96 | 5,100,200 | — | — |
| 2018-11-26 | $7.02 | $8.90 | 6,697,200 | — | — |
| 2018-11-23 | $7.12 | $9.03 | 3,275,000 | — | — |
| 2018-11-21 | $7.66 | $9.71 | 4,772,100 | — | — |
| 2018-11-20 | $7.48 | $9.48 | 5,591,700 | — | — |
| 2018-11-19 | $8.03 | $10.18 | 7,085,900 | — | — |
| 2018-11-16 | $8.11 | $10.28 | 5,045,800 | — | — |
| 2018-11-15 | $8.30 | $10.52 | 4,088,600 | — | — |
| 2018-11-14 | $8.13 | $10.31 | 6,196,300 | — | — |
| 2018-11-13 | $8.33 | $10.56 | 5,205,000 | — | — |
| 2018-11-12 | $8.70 | $11.03 | 3,944,400 | — | — |
| 2018-11-09 | $8.94 | $11.33 | 4,225,900 | — | — |
| 2018-11-08 | $9.18 | $11.64 | 3,861,600 | — | — |
| 2018-11-07 | $9.19 | $11.65 | 3,865,100 | — | — |
| 2018-11-06 | $9.09 | $11.52 | 3,498,600 | — | — |
| 2018-11-05 | $9.00 | $11.41 | 2,262,300 | — | — |
| 2018-11-02 | $8.75 | $11.09 | 4,486,000 | — | — |
| 2018-11-01 | $8.77 | $11.12 | 5,913,700 | — | — |
| 2018-10-31 | $8.46 | $10.72 | 9,229,400 | — | — |
| 2018-10-30 | $8.44 | $10.70 | 4,075,200 | — | — |
| 2018-10-29 | $8.30 | $10.52 | 5,390,400 | — | — |
| 2018-10-26 | $8.50 | $10.77 | 5,242,600 | — | — |
| 2018-10-25 | $8.49 | $10.76 | 4,106,700 | — | — |
| 2018-10-24 | $8.35 | $10.58 | 6,329,800 | — | — |
| 2018-10-23 | $8.49 | $10.76 | 4,837,800 | — | — |
| 2018-10-22 | $8.62 | $10.93 | 2,648,500 | — | — |
| 2018-10-19 | $8.50 | $10.77 | 3,554,700 | — | — |
| 2018-10-18 | $8.50 | $10.77 | 4,173,800 | — | — |
| 2018-10-17 | $8.69 | $11.02 | 2,628,400 | — | — |
| 2018-10-16 | $8.79 | $11.14 | 3,693,600 | — | — |
| 2018-10-15 | $8.47 | $10.74 | 3,045,900 | — | — |
| 2018-10-12 | $8.76 | $11.10 | 5,517,300 | — | — |
| 2018-10-11 | $8.96 | $11.36 | 3,620,900 | — | — |
| 2018-10-10 | $9.27 | $11.75 | 5,312,900 | — | — |
| 2018-10-09 | $9.93 | $12.59 | 3,064,600 | — | — |
| 2018-10-08 | $9.96 | $12.62 | 2,102,100 | — | — |
| 2018-10-05 | $10.09 | $12.79 | 3,055,300 | — | — |
| 2018-10-04 | $10.24 | $12.98 | 3,626,500 | — | — |
| 2018-10-03 | $10.44 | $13.23 | 4,389,200 | — | — |
| 2018-10-02 | $10.12 | $12.83 | 2,406,100 | — | — |
| 2018-10-01 | $10.42 | $13.21 | 4,928,800 | — | — |
| 2018-09-28 | $10.03 | $12.71 | 2,244,300 | — | — |
| 2018-09-27 | $10.05 | $12.74 | 5,718,400 | — | — |
| 2018-09-26 | $9.25 | $11.73 | 3,764,300 | — | — |
| 2018-09-25 | $9.37 | $11.88 | 2,442,800 | — | — |
| 2018-09-24 | $9.63 | $12.21 | 2,550,900 | — | — |
| 2018-09-21 | $9.35 | $11.85 | 2,679,200 | — | — |
| 2018-09-20 | $9.20 | $11.66 | 4,190,800 | — | — |
| 2018-09-19 | $9.22 | $11.69 | 6,321,000 | — | — |
| 2018-09-18 | $8.96 | $11.36 | 3,731,700 | — | — |
| 2018-09-17 | $8.75 | $11.09 | 2,229,600 | — | — |
| 2018-09-14 | $8.86 | $11.23 | 1,667,200 | — | — |
| 2018-09-13 | $8.96 | $11.36 | 4,633,900 | — | — |
| 2018-09-12 | $9.13 | $11.52 | 3,458,700 | — | — |
| 2018-09-11 | $9.01 | $11.37 | 4,338,700 | — | — |
| 2018-09-10 | $9.00 | $11.36 | 7,523,300 | — | — |
| 2018-09-07 | $8.88 | $11.21 | 6,388,500 | — | — |
| 2018-09-06 | $8.84 | $11.16 | 2,333,500 | — | — |
| 2018-09-05 | $8.98 | $11.34 | 2,135,100 | — | — |
| 2018-09-04 | $9.00 | $11.36 | 3,675,700 | — | — |
| 2018-08-31 | $9.31 | $11.75 | 3,535,400 | — | — |
| 2018-08-30 | $9.52 | $12.02 | 6,758,900 | — | — |
| 2018-08-29 | $9.76 | $12.32 | 2,638,000 | — | — |
| 2018-08-28 | $9.69 | $12.23 | 1,724,500 | — | — |
| 2018-08-27 | $9.81 | $12.38 | 2,171,400 | — | — |
| 2018-08-24 | $9.68 | $12.22 | 2,596,200 | — | — |
| 2018-08-23 | $9.41 | $11.88 | 2,587,700 | — | — |
| 2018-08-22 | $9.45 | $11.93 | 2,851,700 | — | — |
| 2018-08-21 | $9.33 | $11.78 | 1,651,600 | — | — |
| 2018-08-20 | $9.22 | $11.64 | 3,264,100 | — | — |
| 2018-08-17 | $9.15 | $11.55 | 4,072,100 | — | — |
| 2018-08-16 | $8.81 | $11.12 | 6,101,700 | — | — |
| 2018-08-15 | $8.95 | $11.30 | 7,254,100 | — | — |
| 2018-08-14 | $9.54 | $12.04 | 5,615,100 | — | — |
| 2018-08-13 | $9.90 | $12.50 | 1,786,700 | — | — |
| 2018-08-10 | $9.93 | $12.53 | 1,714,700 | — | — |
| 2018-08-09 | $9.90 | $12.50 | 2,718,200 | — | — |
| 2018-08-08 | $9.81 | $12.38 | 2,763,300 | — | — |
| 2018-08-07 | $10.00 | $12.62 | 1,672,600 | — | — |
| 2018-08-06 | $10.25 | $12.94 | 881,000 | — | — |
| 2018-08-03 | $10.14 | $12.80 | 1,518,600 | — | — |
| 2018-08-02 | $10.05 | $12.69 | 2,542,400 | — | — |
| 2018-08-01 | $10.01 | $12.64 | 4,869,700 | — | — |
| 2018-07-31 | $10.04 | $12.67 | 2,575,900 | — | — |
| 2018-07-30 | $10.07 | $12.71 | 3,244,500 | — | — |
| 2018-07-27 | $9.93 | $12.53 | 3,941,500 | — | — |
| 2018-07-26 | $10.19 | $12.86 | 4,752,900 | — | — |
| 2018-07-25 | $10.37 | $13.09 | 2,328,400 | — | — |
| 2018-07-24 | $10.22 | $12.90 | 1,653,900 | — | — |
| 2018-07-23 | $10.17 | $12.84 | 1,928,700 | — | — |
| 2018-07-20 | $10.15 | $12.81 | 2,294,900 | — | — |
| 2018-07-19 | $10.19 | $12.86 | 3,323,000 | — | — |
| 2018-07-18 | $10.39 | $13.12 | 2,655,000 | — | — |
| 2018-07-17 | $10.46 | $13.20 | 2,268,400 | — | — |
| 2018-07-16 | $10.39 | $13.12 | 2,622,600 | — | — |
| 2018-07-13 | $10.57 | $13.34 | 2,750,900 | — | — |
| 2018-07-12 | $10.65 | $13.44 | 3,209,400 | — | — |
| 2018-07-11 | $10.75 | $13.57 | 2,361,200 | — | — |
| 2018-07-10 | $11.16 | $14.09 | 1,890,800 | — | — |
| 2018-07-09 | $11.08 | $13.99 | 3,115,200 | — | — |
| 2018-07-06 | $10.82 | $13.66 | 2,344,900 | — | — |
| 2018-07-05 | $10.38 | $13.10 | 1,643,500 | — | — |
| 2018-07-03 | $10.48 | $13.23 | 2,166,000 | — | — |
| 2018-07-02 | $10.34 | $13.05 | 2,109,800 | — | — |
| 2018-06-29 | $10.38 | $13.10 | 3,359,800 | — | — |
| 2018-06-28 | $10.04 | $12.67 | 5,232,900 | — | — |
| 2018-06-27 | $10.14 | $12.80 | 4,446,500 | — | — |
| 2018-06-26 | $9.98 | $12.60 | 3,570,200 | — | — |
| 2018-06-25 | $9.75 | $12.31 | 2,388,200 | — | — |
| 2018-06-22 | $9.91 | $12.51 | 4,165,900 | — | — |
| 2018-06-21 | $9.20 | $11.61 | 3,196,700 | — | — |
| 2018-06-20 | $9.64 | $12.17 | 2,097,100 | — | — |
| 2018-06-19 | $9.41 | $11.88 | 1,673,200 | — | — |
| 2018-06-18 | $9.51 | $12.00 | 5,221,400 | — | — |
| 2018-06-15 | $9.22 | $11.64 | 2,969,600 | — | — |
| 2018-06-14 | $9.47 | $11.95 | 2,131,400 | — | — |
| 2018-06-13 | $9.78 | $12.30 | 1,841,400 | — | — |
| 2018-06-12 | $9.81 | $12.33 | 2,221,400 | — | — |
| 2018-06-11 | $9.91 | $12.46 | 2,738,100 | — | — |
| 2018-06-08 | $10.04 | $12.62 | 2,139,800 | — | — |
| 2018-06-07 | $10.04 | $12.62 | 2,613,500 | — | — |
| 2018-06-06 | $10.04 | $12.62 | 2,578,100 | — | — |
| 2018-06-05 | $9.89 | $12.43 | 3,973,300 | — | — |
| 2018-06-04 | $9.78 | $12.30 | 14,281,700 | — | — |
| 2018-06-01 | $10.40 | $13.08 | 5,470,600 | — | — |
| 2018-05-31 | $10.54 | $13.25 | 3,522,800 | — | — |
| 2018-05-30 | $10.55 | $13.26 | 4,191,500 | — | — |
| 2018-05-29 | $10.36 | $13.03 | 3,546,100 | — | — |
| 2018-05-25 | $10.35 | $13.01 | 3,722,400 | — | — |
| 2018-05-24 | $10.85 | $13.64 | 3,388,000 | — | — |
| 2018-05-23 | $10.92 | $13.73 | 4,194,700 | — | — |
| 2018-05-22 | $11.19 | $14.07 | 5,666,300 | — | — |
| 2018-05-21 | $11.05 | $13.89 | 2,389,600 | — | — |
| 2018-05-18 | $11.02 | $13.85 | 3,805,900 | — | — |
| 2018-05-17 | $11.20 | $14.08 | 5,738,400 | — | — |
| 2018-05-16 | $10.88 | $13.68 | 2,889,600 | — | — |
| 2018-05-15 | $10.86 | $13.65 | 2,876,700 | — | — |
| 2018-05-14 | $10.95 | $13.77 | 3,319,500 | — | — |
| 2018-05-11 | $10.94 | $13.75 | 2,558,500 | — | — |
| 2018-05-10 | $11.04 | $13.88 | 3,705,400 | — | — |
| 2018-05-09 | $10.96 | $13.78 | 10,695,000 | — | — |
| 2018-05-08 | $10.73 | $13.49 | 7,040,900 | — | — |
| 2018-05-07 | $10.48 | $13.18 | 6,532,500 | — | — |
| 2018-05-04 | $10.13 | $12.74 | 3,946,100 | — | — |
| 2018-05-03 | $10.10 | $12.70 | 3,412,400 | — | — |
| 2018-05-02 | $10.18 | $12.80 | 3,443,900 | — | — |
| 2018-05-01 | $10.06 | $12.65 | 2,832,100 | — | — |
| 2018-04-30 | $10.03 | $12.61 | 3,021,300 | — | — |
| 2018-04-27 | $10.02 | $12.60 | 2,486,500 | — | — |
| 2018-04-26 | $10.05 | $12.64 | 6,208,000 | — | — |
| 2018-04-25 | $9.96 | $12.52 | 10,667,800 | — | — |
| 2018-04-24 | $9.50 | $11.94 | 3,746,900 | — | — |
| 2018-04-23 | $9.60 | $12.07 | 3,253,900 | — | — |
| 2018-04-20 | $9.63 | $12.11 | 6,003,800 | — | — |
| 2018-04-19 | $10.03 | $12.61 | 8,374,500 | — | — |
| 2018-04-18 | $10.26 | $12.90 | 5,002,900 | — | — |
| 2018-04-17 | $9.77 | $12.28 | 3,957,300 | — | — |
| 2018-04-16 | $9.91 | $12.46 | 2,606,600 | — | — |
| 2018-04-13 | $10.10 | $12.70 | 6,505,200 | — | — |
| 2018-04-12 | $9.89 | $12.43 | 3,709,000 | — | — |
| 2018-04-11 | $9.96 | $12.52 | 7,692,000 | — | — |
| 2018-04-10 | $9.85 | $12.38 | 4,570,100 | — | — |
| 2018-04-09 | $9.33 | $11.73 | 3,689,100 | — | — |
| 2018-04-06 | $9.36 | $11.77 | 4,672,700 | — | — |
| 2018-04-05 | $9.49 | $11.93 | 10,184,800 | — | — |
| 2018-04-04 | $9.10 | $11.44 | 6,262,500 | — | — |
| 2018-04-03 | $8.84 | $11.11 | 6,136,500 | — | — |
| 2018-04-02 | $8.38 | $10.54 | 4,161,000 | — | — |
| 2018-03-29 | $8.54 | $10.74 | 3,245,700 | — | — |
| 2018-03-28 | $8.18 | $10.28 | 4,143,400 | — | — |
| 2018-03-27 | $8.19 | $10.30 | 3,718,100 | — | — |
| 2018-03-26 | $8.30 | $10.44 | 3,591,600 | — | — |
| 2018-03-23 | $8.14 | $10.23 | 6,162,200 | — | — |
| 2018-03-22 | $8.41 | $10.57 | 6,180,600 | — | — |
| 2018-03-21 | $8.93 | $11.23 | 4,629,500 | — | — |
| 2018-03-20 | $8.42 | $10.59 | 2,553,400 | — | — |
| 2018-03-19 | $8.32 | $10.46 | 2,573,600 | — | — |
| 2018-03-16 | $8.44 | $10.61 | 5,536,700 | — | — |
| 2018-03-15 | $8.09 | $10.17 | 2,515,900 | — | — |
| 2018-03-14 | $8.06 | $10.13 | 1,828,300 | — | — |
| 2018-03-13 | $8.08 | $10.11 | 2,684,200 | — | — |
| 2018-03-12 | $8.17 | $10.22 | 1,719,900 | — | — |
| 2018-03-09 | $8.17 | $10.22 | 3,196,000 | — | — |
| 2018-03-08 | $7.97 | $9.97 | 2,843,300 | — | — |
| 2018-03-07 | $7.90 | $9.88 | 4,436,600 | — | — |
| 2018-03-06 | $8.17 | $10.22 | 6,992,500 | — | — |
| 2018-03-05 | $7.89 | $9.87 | 5,473,600 | — | — |
| 2018-03-02 | $7.54 | $9.43 | 5,423,100 | — | — |
| 2018-03-01 | $7.32 | $9.16 | 4,790,700 | — | — |
| 2018-02-28 | $7.30 | $9.13 | 2,897,400 | — | — |
| 2018-02-27 | $7.65 | $9.57 | 4,561,100 | — | — |
| 2018-02-26 | $7.69 | $9.62 | 3,476,300 | — | — |
| 2018-02-23 | $7.60 | $9.51 | 4,048,600 | — | — |
| 2018-02-22 | $7.34 | $9.18 | 3,516,600 | — | — |
| 2018-02-21 | $7.34 | $9.18 | 3,901,800 | — | — |
| 2018-02-20 | $7.42 | $9.28 | 5,168,900 | — | — |
| 2018-02-16 | $7.52 | $9.41 | 5,945,600 | — | — |
| 2018-02-15 | $7.50 | $9.38 | 8,465,100 | — | — |
| 2018-02-14 | $7.91 | $9.90 | 8,157,000 | — | — |
| 2018-02-13 | $7.52 | $9.41 | 5,102,800 | — | — |
| 2018-02-12 | $7.71 | $9.65 | 6,497,700 | — | — |
| 2018-02-09 | $7.45 | $9.32 | 9,524,200 | — | — |
| 2018-02-08 | $7.79 | $9.75 | 6,479,000 | — | — |
| 2018-02-07 | $8.31 | $10.40 | 6,704,900 | — | — |
| 2018-02-06 | $8.53 | $10.67 | 4,917,400 | — | — |
| 2018-02-05 | $8.49 | $10.62 | 5,019,600 | — | — |
| 2018-02-02 | $8.91 | $11.15 | 3,136,200 | — | — |
| 2018-02-01 | $9.45 | $11.82 | 3,782,300 | — | — |
| 2018-01-31 | $9.55 | $11.95 | 2,928,500 | — | — |
| 2018-01-30 | $9.68 | $12.11 | 4,693,500 | — | — |
| 2018-01-29 | $10.08 | $12.61 | 1,847,900 | — | — |
| 2018-01-26 | $10.40 | $13.01 | 3,668,900 | — | — |
| 2018-01-25 | $10.43 | $13.05 | 2,106,200 | — | — |
| 2018-01-24 | $10.73 | $13.43 | 5,555,600 | — | — |
| 2018-01-23 | $10.54 | $13.19 | 2,746,400 | — | — |
| 2018-01-22 | $10.39 | $13.00 | 2,688,300 | — | — |
| 2018-01-19 | $10.24 | $12.81 | 3,263,300 | — | — |
| 2018-01-18 | $10.51 | $13.15 | 1,863,800 | — | — |
| 2018-01-17 | $10.66 | $13.34 | 2,443,600 | — | — |
| 2018-01-16 | $10.52 | $13.16 | 3,382,400 | — | — |
| 2018-01-12 | $10.91 | $13.65 | 4,383,200 | — | — |
| 2018-01-11 | $10.94 | $13.69 | 4,489,800 | — | — |
| 2018-01-10 | $10.46 | $13.09 | 3,969,200 | — | — |
| 2018-01-09 | $10.37 | $12.97 | 4,171,000 | — | — |
| 2018-01-08 | $10.07 | $12.60 | 3,537,600 | — | — |
| 2018-01-05 | $10.12 | $12.66 | 5,323,200 | — | — |
| 2018-01-04 | $10.36 | $12.96 | 3,587,600 | — | — |
| 2018-01-03 | $10.30 | $12.89 | 5,904,400 | — | — |
| 2018-01-02 | $9.74 | $12.19 | 3,291,900 | — | — |