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
- 1994-02-10 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 | $7.40 | $11.49 | 258,600 | — | — |
| 2018-12-28 | $7.54 | $11.71 | 206,200 | — | — |
| 2018-12-27 | $7.51 | $11.67 | 110,700 | — | — |
| 2018-12-26 | $7.56 | $11.74 | 135,600 | — | — |
| 2018-12-24 | $7.25 | $11.26 | 121,900 | — | — |
| 2018-12-21 | $7.42 | $11.53 | 549,100 | — | — |
| 2018-12-20 | $7.62 | $11.84 | 189,600 | — | — |
| 2018-12-19 | $7.69 | $11.95 | 162,100 | — | — |
| 2018-12-18 | $8.08 | $12.55 | 200,900 | — | — |
| 2018-12-17 | $8.00 | $12.43 | 326,400 | — | — |
| 2018-12-14 | $8.18 | $12.71 | 154,000 | — | — |
| 2018-12-13 | $8.11 | $12.60 | 224,600 | — | — |
| 2018-12-12 | $8.36 | $12.99 | 109,000 | — | — |
| 2018-12-11 | $8.29 | $12.88 | 186,000 | — | — |
| 2018-12-10 | $8.31 | $12.91 | 202,900 | — | — |
| 2018-12-07 | $8.25 | $12.82 | 219,500 | — | — |
| 2018-12-06 | $8.36 | $12.88 | 276,700 | — | — |
| 2018-12-04 | $8.37 | $12.89 | 173,800 | — | — |
| 2018-12-03 | $8.82 | $13.59 | 297,100 | — | — |
| 2018-11-30 | $8.95 | $13.79 | 300,300 | — | — |
| 2018-11-29 | $9.03 | $13.91 | 206,800 | — | — |
| 2018-11-28 | $9.02 | $13.89 | 412,500 | — | — |
| 2018-11-27 | $8.66 | $13.34 | 221,400 | — | — |
| 2018-11-26 | $8.79 | $13.54 | 211,700 | — | — |
| 2018-11-23 | $8.85 | $13.63 | 175,500 | — | — |
| 2018-11-21 | $8.56 | $13.19 | 387,900 | — | — |
| 2018-11-20 | $7.68 | $11.83 | 76,600 | — | — |
| 2018-11-19 | $7.68 | $11.83 | 72,700 | — | — |
| 2018-11-16 | $7.67 | $11.81 | 129,600 | — | — |
| 2018-11-15 | $7.62 | $11.74 | 79,900 | — | — |
| 2018-11-14 | $7.47 | $11.51 | 73,000 | — | — |
| 2018-11-13 | $7.61 | $11.72 | 126,300 | — | — |
| 2018-11-12 | $7.57 | $11.66 | 114,600 | — | — |
| 2018-11-09 | $7.67 | $11.81 | 230,600 | — | — |
| 2018-11-08 | $7.83 | $12.06 | 56,200 | — | — |
| 2018-11-07 | $7.77 | $11.97 | 142,100 | — | — |
| 2018-11-06 | $7.69 | $11.85 | 108,900 | — | — |
| 2018-11-05 | $7.56 | $11.65 | 105,800 | — | — |
| 2018-11-02 | $7.66 | $11.80 | 151,600 | — | — |
| 2018-11-01 | $7.50 | $11.55 | 101,300 | — | — |
| 2018-10-31 | $7.31 | $11.26 | 87,800 | — | — |
| 2018-10-30 | $7.49 | $11.54 | 82,300 | — | — |
| 2018-10-29 | $7.34 | $11.31 | 100,100 | — | — |
| 2018-10-26 | $7.39 | $11.38 | 111,100 | — | — |
| 2018-10-25 | $7.40 | $11.40 | 140,800 | — | — |
| 2018-10-24 | $7.32 | $11.28 | 95,400 | — | — |
| 2018-10-23 | $7.44 | $11.46 | 126,700 | — | — |
| 2018-10-22 | $7.45 | $11.48 | 101,000 | — | — |
| 2018-10-19 | $7.32 | $11.28 | 105,400 | — | — |
| 2018-10-18 | $7.36 | $11.34 | 78,200 | — | — |
| 2018-10-17 | $7.47 | $11.51 | 128,100 | — | — |
| 2018-10-16 | $7.46 | $11.49 | 139,400 | — | — |
| 2018-10-15 | $7.23 | $11.14 | 96,200 | — | — |
| 2018-10-12 | $7.21 | $11.11 | 125,800 | — | — |
| 2018-10-11 | $7.25 | $11.17 | 131,400 | — | — |
| 2018-10-10 | $7.37 | $11.35 | 142,100 | — | — |
| 2018-10-09 | $7.48 | $11.52 | 175,900 | — | — |
| 2018-10-08 | $7.37 | $11.35 | 154,100 | — | — |
| 2018-10-05 | $7.35 | $11.32 | 106,800 | — | — |
| 2018-10-04 | $7.38 | $11.37 | 297,200 | — | — |
| 2018-10-03 | $7.49 | $11.54 | 156,500 | — | — |
| 2018-10-02 | $7.50 | $11.55 | 153,900 | — | — |
| 2018-10-01 | $7.67 | $11.81 | 132,400 | — | — |
| 2018-09-28 | $7.84 | $12.08 | 103,100 | — | — |
| 2018-09-27 | $7.84 | $12.08 | 106,000 | — | — |
| 2018-09-26 | $7.83 | $12.06 | 132,200 | — | — |
| 2018-09-25 | $7.97 | $12.28 | 118,200 | — | — |
| 2018-09-24 | $7.93 | $12.22 | 160,300 | — | — |
| 2018-09-21 | $8.02 | $12.35 | 561,300 | — | — |
| 2018-09-20 | $7.93 | $12.22 | 126,000 | — | — |
| 2018-09-19 | $7.86 | $12.11 | 150,500 | — | — |
| 2018-09-18 | $7.85 | $12.09 | 106,000 | — | — |
| 2018-09-17 | $7.71 | $11.88 | 116,200 | — | — |
| 2018-09-14 | $7.75 | $11.94 | 130,600 | — | — |
| 2018-09-13 | $7.82 | $11.94 | 141,100 | — | — |
| 2018-09-12 | $7.79 | $11.89 | 125,000 | — | — |
| 2018-09-11 | $7.81 | $11.92 | 96,900 | — | — |
| 2018-09-10 | $7.83 | $11.95 | 80,200 | — | — |
| 2018-09-07 | $7.78 | $11.88 | 171,800 | — | — |
| 2018-09-06 | $7.83 | $11.95 | 213,100 | — | — |
| 2018-09-05 | $7.90 | $12.06 | 135,400 | — | — |
| 2018-09-04 | $7.86 | $12.00 | 320,000 | — | — |
| 2018-08-31 | $8.11 | $12.38 | 244,200 | — | — |
| 2018-08-30 | $7.92 | $12.09 | 313,700 | — | — |
| 2018-08-29 | $7.82 | $11.94 | 226,400 | — | — |
| 2018-08-28 | $7.70 | $11.75 | 237,900 | — | — |
| 2018-08-27 | $7.55 | $11.53 | 249,900 | — | — |
| 2018-08-24 | $7.44 | $11.36 | 365,200 | — | — |
| 2018-08-23 | $7.48 | $11.42 | 468,500 | — | — |
| 2018-08-22 | $7.76 | $11.85 | 818,500 | — | — |
| 2018-08-21 | $7.94 | $12.12 | 707,600 | — | — |
| 2018-08-20 | $9.03 | $13.78 | 346,300 | — | — |
| 2018-08-17 | $8.84 | $13.49 | 1,666,800 | — | — |
| 2018-08-16 | $8.87 | $13.54 | 336,900 | — | — |
| 2018-08-15 | $8.59 | $13.11 | 278,100 | — | — |
| 2018-08-14 | $8.45 | $12.90 | 270,700 | — | — |
| 2018-08-13 | $8.43 | $12.87 | 285,200 | — | — |
| 2018-08-10 | $8.53 | $13.02 | 139,700 | — | — |
| 2018-08-09 | $8.61 | $13.14 | 141,900 | — | — |
| 2018-08-08 | $8.59 | $13.11 | 186,400 | — | — |
| 2018-08-07 | $8.56 | $13.07 | 135,200 | — | — |
| 2018-08-06 | $8.46 | $12.91 | 234,600 | — | — |
| 2018-08-03 | $8.49 | $12.96 | 140,300 | — | — |
| 2018-08-02 | $8.53 | $13.02 | 179,400 | — | — |
| 2018-08-01 | $8.56 | $13.07 | 119,700 | — | — |
| 2018-07-31 | $8.59 | $13.11 | 150,700 | — | — |
| 2018-07-30 | $8.38 | $12.79 | 152,200 | — | — |
| 2018-07-27 | $8.32 | $12.70 | 124,200 | — | — |
| 2018-07-26 | $8.43 | $12.87 | 162,600 | — | — |
| 2018-07-25 | $8.35 | $12.75 | 111,200 | — | — |
| 2018-07-24 | $8.43 | $12.87 | 96,200 | — | — |
| 2018-07-23 | $8.37 | $12.78 | 109,400 | — | — |
| 2018-07-20 | $8.41 | $12.84 | 116,300 | — | — |
| 2018-07-19 | $8.47 | $12.93 | 246,600 | — | — |
| 2018-07-18 | $8.54 | $13.04 | 100,500 | — | — |
| 2018-07-17 | $8.44 | $12.88 | 100,400 | — | — |
| 2018-07-16 | $8.35 | $12.75 | 133,000 | — | — |
| 2018-07-13 | $8.51 | $12.99 | 192,900 | — | — |
| 2018-07-12 | $8.51 | $12.99 | 77,300 | — | — |
| 2018-07-11 | $8.45 | $12.90 | 100,100 | — | — |
| 2018-07-10 | $8.56 | $13.07 | 184,600 | — | — |
| 2018-07-09 | $8.59 | $13.11 | 129,800 | — | — |
| 2018-07-06 | $8.64 | $13.19 | 189,100 | — | — |
| 2018-07-05 | $8.71 | $13.30 | 264,600 | — | — |
| 2018-07-03 | $8.55 | $13.05 | 180,900 | — | — |
| 2018-07-02 | $8.70 | $13.28 | 106,900 | — | — |
| 2018-06-29 | $8.51 | $12.99 | 245,700 | — | — |
| 2018-06-28 | $8.52 | $13.01 | 155,800 | — | — |
| 2018-06-27 | $8.56 | $13.07 | 144,900 | — | — |
| 2018-06-26 | $8.69 | $13.27 | 158,500 | — | — |
| 2018-06-25 | $8.59 | $13.11 | 158,900 | — | — |
| 2018-06-22 | $8.65 | $13.20 | 985,100 | — | — |
| 2018-06-21 | $8.53 | $13.02 | 138,200 | — | — |
| 2018-06-20 | $8.54 | $13.04 | 278,600 | — | — |
| 2018-06-19 | $8.49 | $12.96 | 187,200 | — | — |
| 2018-06-18 | $8.51 | $12.99 | 298,600 | — | — |
| 2018-06-15 | $8.61 | $13.14 | 393,800 | — | — |
| 2018-06-14 | $8.59 | $13.11 | 283,900 | — | — |
| 2018-06-13 | $8.47 | $12.93 | 183,800 | — | — |
| 2018-06-12 | $8.52 | $13.01 | 231,100 | — | — |
| 2018-06-11 | $8.36 | $12.76 | 198,000 | — | — |
| 2018-06-08 | $8.10 | $12.37 | 237,800 | — | — |
| 2018-06-07 | $8.13 | $12.30 | 179,400 | — | — |
| 2018-06-06 | $8.22 | $12.44 | 239,700 | — | — |
| 2018-06-05 | $8.32 | $12.59 | 347,200 | — | — |
| 2018-06-04 | $8.02 | $12.14 | 416,200 | — | — |
| 2018-06-01 | $7.95 | $12.03 | 433,600 | — | — |
| 2018-05-31 | $8.01 | $12.12 | 523,100 | — | — |
| 2018-05-30 | $8.19 | $12.39 | 1,159,700 | — | — |
| 2018-05-29 | $10.05 | $15.21 | 176,300 | — | — |
| 2018-05-25 | $9.86 | $14.92 | 137,000 | — | — |
| 2018-05-24 | $9.88 | $14.95 | 146,200 | — | — |
| 2018-05-23 | $9.83 | $14.88 | 68,600 | — | — |
| 2018-05-22 | $9.84 | $14.89 | 139,400 | — | — |
| 2018-05-21 | $9.78 | $14.80 | 136,900 | — | — |
| 2018-05-18 | $9.87 | $14.94 | 302,000 | — | — |
| 2018-05-17 | $9.78 | $14.80 | 266,800 | — | — |
| 2018-05-16 | $9.54 | $14.44 | 127,800 | — | — |
| 2018-05-15 | $9.38 | $14.20 | 86,500 | — | — |
| 2018-05-14 | $9.31 | $14.09 | 72,900 | — | — |
| 2018-05-11 | $9.35 | $14.15 | 103,200 | — | — |
| 2018-05-10 | $9.35 | $14.15 | 106,300 | — | — |
| 2018-05-09 | $9.35 | $14.15 | 136,700 | — | — |
| 2018-05-08 | $9.23 | $13.97 | 168,300 | — | — |
| 2018-05-07 | $9.27 | $14.03 | 91,100 | — | — |
| 2018-05-04 | $9.15 | $13.85 | 59,600 | — | — |
| 2018-05-03 | $9.06 | $13.71 | 185,600 | — | — |
| 2018-05-02 | $9.10 | $13.77 | 92,600 | — | — |
| 2018-05-01 | $9.02 | $13.65 | 107,500 | — | — |
| 2018-04-30 | $9.01 | $13.64 | 123,900 | — | — |
| 2018-04-27 | $9.01 | $13.64 | 73,800 | — | — |
| 2018-04-26 | $9.04 | $13.68 | 81,100 | — | — |
| 2018-04-25 | $8.99 | $13.61 | 170,300 | — | — |
| 2018-04-24 | $9.00 | $13.62 | 107,900 | — | — |
| 2018-04-23 | $9.04 | $13.68 | 87,600 | — | — |
| 2018-04-20 | $9.12 | $13.80 | 70,100 | — | — |
| 2018-04-19 | $9.17 | $13.88 | 165,700 | — | — |
| 2018-04-18 | $9.27 | $14.03 | 96,700 | — | — |
| 2018-04-17 | $9.28 | $14.04 | 135,500 | — | — |
| 2018-04-16 | $9.19 | $13.91 | 84,900 | — | — |
| 2018-04-13 | $9.04 | $13.68 | 65,900 | — | — |
| 2018-04-12 | $9.06 | $13.71 | 123,200 | — | — |
| 2018-04-11 | $9.09 | $13.76 | 102,500 | — | — |
| 2018-04-10 | $9.07 | $13.73 | 141,100 | — | — |
| 2018-04-09 | $8.81 | $13.33 | 204,400 | — | — |
| 2018-04-06 | $9.00 | $13.62 | 126,800 | — | — |
| 2018-04-05 | $9.09 | $13.76 | 112,500 | — | — |
| 2018-04-04 | $9.01 | $13.64 | 165,900 | — | — |
| 2018-04-03 | $8.88 | $13.44 | 251,500 | — | — |
| 2018-04-02 | $8.55 | $12.94 | 165,400 | — | — |
| 2018-03-29 | $8.81 | $13.33 | 163,900 | — | — |
| 2018-03-28 | $8.81 | $13.33 | 216,400 | — | — |
| 2018-03-27 | $8.84 | $13.38 | 125,500 | — | — |
| 2018-03-26 | $8.91 | $13.48 | 105,400 | — | — |
| 2018-03-23 | $8.70 | $13.17 | 228,200 | — | — |
| 2018-03-22 | $8.95 | $13.55 | 199,900 | — | — |
| 2018-03-21 | $9.19 | $13.91 | 227,700 | — | — |
| 2018-03-20 | $9.17 | $13.88 | 138,600 | — | — |
| 2018-03-19 | $9.17 | $13.88 | 116,200 | — | — |
| 2018-03-16 | $9.29 | $14.06 | 325,900 | — | — |
| 2018-03-15 | $9.21 | $13.94 | 100,800 | — | — |
| 2018-03-14 | $9.07 | $13.73 | 127,100 | — | — |
| 2018-03-13 | $9.19 | $13.91 | 130,500 | — | — |
| 2018-03-12 | $9.29 | $14.06 | 116,600 | — | — |
| 2018-03-09 | $9.26 | $14.01 | 96,500 | — | — |
| 2018-03-08 | $9.16 | $13.76 | 108,900 | — | — |
| 2018-03-07 | $9.25 | $13.89 | 157,600 | — | — |
| 2018-03-06 | $9.20 | $13.82 | 239,200 | — | — |
| 2018-03-05 | $9.02 | $13.55 | 134,400 | — | — |
| 2018-03-02 | $8.95 | $13.44 | 175,400 | — | — |
| 2018-03-01 | $8.83 | $13.26 | 319,000 | — | — |
| 2018-02-28 | $8.91 | $13.38 | 197,300 | — | — |
| 2018-02-27 | $8.93 | $13.41 | 237,900 | — | — |
| 2018-02-26 | $9.08 | $13.64 | 138,500 | — | — |
| 2018-02-23 | $9.05 | $13.59 | 163,200 | — | — |
| 2018-02-22 | $9.03 | $13.56 | 185,300 | — | — |
| 2018-02-21 | $9.04 | $13.58 | 197,700 | — | — |
| 2018-02-20 | $8.99 | $13.50 | 713,500 | — | — |
| 2018-02-16 | $9.45 | $14.19 | 2,591,900 | — | — |
| 2018-02-15 | $9.40 | $14.12 | 213,300 | — | — |
| 2018-02-14 | $9.39 | $14.10 | 200,900 | — | — |
| 2018-02-13 | $9.39 | $14.10 | 222,200 | — | — |
| 2018-02-12 | $9.28 | $13.94 | 211,100 | — | — |
| 2018-02-09 | $9.29 | $13.95 | 232,500 | — | — |
| 2018-02-08 | $9.15 | $13.74 | 404,200 | — | — |
| 2018-02-07 | $9.30 | $13.97 | 223,700 | — | — |
| 2018-02-06 | $9.14 | $13.73 | 254,100 | — | — |
| 2018-02-05 | $9.03 | $13.56 | 365,500 | — | — |
| 2018-02-02 | $9.38 | $14.09 | 351,900 | — | — |
| 2018-02-01 | $9.41 | $14.13 | 153,500 | — | — |
| 2018-01-31 | $9.26 | $13.91 | 325,300 | — | — |
| 2018-01-30 | $9.25 | $13.89 | 280,500 | — | — |
| 2018-01-29 | $9.36 | $14.06 | 110,700 | — | — |
| 2018-01-26 | $9.42 | $14.15 | 104,000 | — | — |
| 2018-01-25 | $9.47 | $14.22 | 175,200 | — | — |
| 2018-01-24 | $9.44 | $14.18 | 140,100 | — | — |
| 2018-01-23 | $9.49 | $14.25 | 144,700 | — | — |
| 2018-01-22 | $9.49 | $14.25 | 175,500 | — | — |
| 2018-01-19 | $9.54 | $14.33 | 133,100 | — | — |
| 2018-01-18 | $9.28 | $13.94 | 106,200 | — | — |
| 2018-01-17 | $9.38 | $14.09 | 135,900 | — | — |
| 2018-01-16 | $9.21 | $13.83 | 107,100 | — | — |
| 2018-01-12 | $9.34 | $14.03 | 61,900 | — | — |
| 2018-01-11 | $9.40 | $14.12 | 126,100 | — | — |
| 2018-01-10 | $9.32 | $14.00 | 238,800 | — | — |
| 2018-01-09 | $9.48 | $14.24 | 133,500 | — | — |
| 2018-01-08 | $9.51 | $14.28 | 114,500 | — | — |
| 2018-01-05 | $9.49 | $14.25 | 167,200 | — | — |
| 2018-01-04 | $9.30 | $13.97 | 193,700 | — | — |
| 2018-01-03 | $9.16 | $13.76 | 134,600 | — | — |
| 2018-01-02 | $9.19 | $13.80 | 155,300 | — | — |