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
- 1999-09-23 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 | $6.57 | $6.57 | 480,600 | — | — |
| 2018-12-28 | $6.65 | $6.65 | 181,600 | — | — |
| 2018-12-27 | $6.71 | $6.71 | 211,900 | — | — |
| 2018-12-26 | $6.60 | $6.60 | 424,500 | — | — |
| 2018-12-24 | $5.45 | $5.45 | 235,300 | — | — |
| 2018-12-21 | $5.56 | $5.56 | 225,300 | — | — |
| 2018-12-20 | $5.85 | $5.85 | 233,800 | — | — |
| 2018-12-19 | $6.10 | $6.10 | 215,800 | — | — |
| 2018-12-18 | $6.48 | $6.48 | 141,700 | — | — |
| 2018-12-17 | $6.66 | $6.66 | 169,200 | — | — |
| 2018-12-14 | $7.07 | $7.07 | 105,600 | — | — |
| 2018-12-13 | $7.04 | $7.04 | 104,600 | — | — |
| 2018-12-12 | $7.08 | $7.08 | 239,500 | — | — |
| 2018-12-11 | $7.07 | $7.07 | 127,200 | — | — |
| 2018-12-10 | $7.13 | $7.13 | 131,300 | — | — |
| 2018-12-07 | $6.99 | $6.99 | 151,500 | — | — |
| 2018-12-06 | $7.02 | $7.02 | 349,900 | — | — |
| 2018-12-04 | $6.95 | $6.95 | 153,000 | — | — |
| 2018-12-03 | $7.54 | $7.54 | 160,600 | — | — |
| 2018-11-30 | $7.43 | $7.43 | 164,800 | — | — |
| 2018-11-29 | $7.43 | $7.43 | 107,700 | — | — |
| 2018-11-28 | $7.47 | $7.47 | 203,400 | — | — |
| 2018-11-27 | $7.04 | $7.04 | 111,400 | — | — |
| 2018-11-26 | $7.11 | $7.11 | 121,200 | — | — |
| 2018-11-23 | $6.96 | $6.96 | 85,500 | — | — |
| 2018-11-21 | $6.90 | $6.90 | 227,600 | — | — |
| 2018-11-20 | $6.68 | $6.68 | 311,600 | — | — |
| 2018-11-19 | $6.93 | $6.93 | 245,900 | — | — |
| 2018-11-16 | $7.76 | $7.76 | 284,400 | — | — |
| 2018-11-15 | $8.03 | $8.03 | 329,800 | — | — |
| 2018-11-14 | $7.76 | $7.76 | 227,600 | — | — |
| 2018-11-13 | $7.77 | $7.77 | 276,000 | — | — |
| 2018-11-12 | $7.89 | $7.89 | 343,300 | — | — |
| 2018-11-09 | $8.54 | $8.54 | 845,200 | — | — |
| 2018-11-08 | $8.06 | $8.06 | 233,300 | — | — |
| 2018-11-07 | $8.31 | $8.31 | 271,900 | — | — |
| 2018-11-06 | $8.01 | $8.01 | 151,200 | — | — |
| 2018-11-05 | $7.99 | $7.99 | 183,500 | — | — |
| 2018-11-02 | $7.91 | $7.91 | 232,000 | — | — |
| 2018-11-01 | $7.71 | $7.71 | 241,700 | — | — |
| 2018-10-31 | $7.47 | $7.47 | 345,900 | — | — |
| 2018-10-30 | $6.95 | $6.95 | 236,500 | — | — |
| 2018-10-29 | $6.64 | $6.64 | 300,300 | — | — |
| 2018-10-26 | $6.90 | $6.90 | 236,200 | — | — |
| 2018-10-25 | $7.26 | $7.26 | 162,100 | — | — |
| 2018-10-24 | $6.99 | $6.99 | 330,700 | — | — |
| 2018-10-23 | $7.60 | $7.60 | 224,400 | — | — |
| 2018-10-22 | $7.77 | $7.77 | 335,400 | — | — |
| 2018-10-19 | $7.65 | $7.65 | 274,600 | — | — |
| 2018-10-18 | $7.77 | $7.77 | 251,400 | — | — |
| 2018-10-17 | $8.07 | $8.07 | 303,900 | — | — |
| 2018-10-16 | $7.91 | $7.91 | 341,600 | — | — |
| 2018-10-15 | $7.38 | $7.38 | 292,300 | — | — |
| 2018-10-12 | $7.20 | $7.20 | 401,500 | — | — |
| 2018-10-11 | $6.81 | $6.81 | 589,400 | — | — |
| 2018-10-10 | $6.56 | $6.56 | 1,509,200 | — | — |
| 2018-10-09 | $7.74 | $7.74 | 417,100 | — | — |
| 2018-10-08 | $7.30 | $7.30 | 481,100 | — | — |
| 2018-10-05 | $7.80 | $7.80 | 382,800 | — | — |
| 2018-10-04 | $7.87 | $7.87 | 362,900 | — | — |
| 2018-10-03 | $7.86 | $7.86 | 414,600 | — | — |
| 2018-10-02 | $7.77 | $7.77 | 693,100 | — | — |
| 2018-10-01 | $8.30 | $8.30 | 459,000 | — | — |
| 2018-09-28 | $8.10 | $8.10 | 418,200 | — | — |
| 2018-09-27 | $8.20 | $8.20 | 665,200 | — | — |
| 2018-09-26 | $7.75 | $7.75 | 337,400 | — | — |
| 2018-09-25 | $7.65 | $7.65 | 329,500 | — | — |
| 2018-09-24 | $7.65 | $7.65 | 471,800 | — | — |
| 2018-09-21 | $7.40 | $7.40 | 541,400 | — | — |
| 2018-09-20 | $7.75 | $7.75 | 345,900 | — | — |
| 2018-09-19 | $7.40 | $7.40 | 452,700 | — | — |
| 2018-09-18 | $7.50 | $7.50 | 429,000 | — | — |
| 2018-09-17 | $7.60 | $7.60 | 556,500 | — | — |
| 2018-09-14 | $7.90 | $7.90 | 845,400 | — | — |
| 2018-09-13 | $7.55 | $7.55 | 843,500 | — | — |
| 2018-09-12 | $7.40 | $7.40 | 718,600 | — | — |
| 2018-09-11 | $8.05 | $8.05 | 1,047,100 | — | — |
| 2018-09-10 | $8.10 | $8.10 | 1,448,900 | — | — |
| 2018-09-07 | $8.75 | $8.75 | 3,183,600 | — | — |
| 2018-09-06 | $12.73 | $12.73 | 604,900 | — | — |
| 2018-09-05 | $13.05 | $13.05 | 624,700 | — | — |
| 2018-09-04 | $13.85 | $13.85 | 503,000 | — | — |
| 2018-08-31 | $14.30 | $14.30 | 448,100 | — | — |
| 2018-08-30 | $14.95 | $14.95 | 453,100 | — | — |
| 2018-08-29 | $15.25 | $15.25 | 639,700 | — | — |
| 2018-08-28 | $14.50 | $14.50 | 462,900 | — | — |
| 2018-08-27 | $14.00 | $14.00 | 209,500 | — | — |
| 2018-08-24 | $13.85 | $13.85 | 267,300 | — | — |
| 2018-08-23 | $13.85 | $13.85 | 301,100 | — | — |
| 2018-08-22 | $13.78 | $13.78 | 165,000 | — | — |
| 2018-08-21 | $13.75 | $13.75 | 322,600 | — | — |
| 2018-08-20 | $13.75 | $13.75 | 380,700 | — | — |
| 2018-08-17 | $14.40 | $14.40 | 268,700 | — | — |
| 2018-08-16 | $14.10 | $14.10 | 220,200 | — | — |
| 2018-08-15 | $14.00 | $14.00 | 367,000 | — | — |
| 2018-08-14 | $14.40 | $14.40 | 218,000 | — | — |
| 2018-08-13 | $14.15 | $14.15 | 186,300 | — | — |
| 2018-08-10 | $14.30 | $14.30 | 288,400 | — | — |
| 2018-08-09 | $14.30 | $14.30 | 301,400 | — | — |
| 2018-08-08 | $13.80 | $13.80 | 207,400 | — | — |
| 2018-08-07 | $13.80 | $13.80 | 451,700 | — | — |
| 2018-08-06 | $13.70 | $13.70 | 242,000 | — | — |
| 2018-08-03 | $13.30 | $13.30 | 327,000 | — | — |
| 2018-08-02 | $13.85 | $13.85 | 330,700 | — | — |
| 2018-08-01 | $13.35 | $13.35 | 381,300 | — | — |
| 2018-07-31 | $13.00 | $13.00 | 268,800 | — | — |
| 2018-07-30 | $13.20 | $13.20 | 406,700 | — | — |
| 2018-07-27 | $13.95 | $13.95 | 546,700 | — | — |
| 2018-07-26 | $15.15 | $15.15 | 583,500 | — | — |
| 2018-07-25 | $15.10 | $15.10 | 613,400 | — | — |
| 2018-07-24 | $14.80 | $14.80 | 952,500 | — | — |
| 2018-07-23 | $14.75 | $14.75 | 872,200 | — | — |
| 2018-07-20 | $13.90 | $13.90 | 492,700 | — | — |
| 2018-07-19 | $13.50 | $13.50 | 513,100 | — | — |
| 2018-07-18 | $13.20 | $13.20 | 520,900 | — | — |
| 2018-07-17 | $13.93 | $13.93 | 674,500 | — | — |
| 2018-07-16 | $12.55 | $12.55 | 895,000 | — | — |
| 2018-07-13 | $13.75 | $13.75 | 861,800 | — | — |
| 2018-07-12 | $14.65 | $14.65 | 637,000 | — | — |
| 2018-07-11 | $14.35 | $14.35 | 775,200 | — | — |
| 2018-07-10 | $14.33 | $14.33 | 1,419,000 | — | — |
| 2018-07-09 | $15.55 | $15.55 | 2,627,000 | — | — |
| 2018-07-06 | $17.95 | $17.95 | 987,800 | — | — |
| 2018-07-05 | $16.93 | $16.93 | 815,300 | — | — |
| 2018-07-03 | $16.70 | $16.70 | 594,900 | — | — |
| 2018-07-02 | $16.45 | $16.45 | 1,256,200 | — | — |
| 2018-06-29 | $15.10 | $15.10 | 735,900 | — | — |
| 2018-06-28 | $14.40 | $14.40 | 1,240,200 | — | — |
| 2018-06-27 | $14.30 | $14.30 | 1,336,900 | — | — |
| 2018-06-26 | $12.95 | $12.95 | 538,000 | — | — |
| 2018-06-25 | $12.55 | $12.55 | 333,100 | — | — |
| 2018-06-22 | $12.65 | $12.65 | 2,301,500 | — | — |
| 2018-06-21 | $12.70 | $12.70 | 291,100 | — | — |
| 2018-06-20 | $12.90 | $12.90 | 273,700 | — | — |
| 2018-06-19 | $12.40 | $12.40 | 241,100 | — | — |
| 2018-06-18 | $12.70 | $12.70 | 256,200 | — | — |
| 2018-06-15 | $12.80 | $12.80 | 465,900 | — | — |
| 2018-06-14 | $12.40 | $12.40 | 572,100 | — | — |
| 2018-06-13 | $13.10 | $13.10 | 229,500 | — | — |
| 2018-06-12 | $13.30 | $13.30 | 252,900 | — | — |
| 2018-06-11 | $12.70 | $12.70 | 443,100 | — | — |
| 2018-06-08 | $13.35 | $13.35 | 293,600 | — | — |
| 2018-06-07 | $13.35 | $13.35 | 373,300 | — | — |
| 2018-06-06 | $13.50 | $13.50 | 309,900 | — | — |
| 2018-06-05 | $13.10 | $13.10 | 557,800 | — | — |
| 2018-06-04 | $13.35 | $13.35 | 407,500 | — | — |
| 2018-06-01 | $12.95 | $12.95 | 231,700 | — | — |
| 2018-05-31 | $12.80 | $12.80 | 357,300 | — | — |
| 2018-05-30 | $12.35 | $12.35 | 299,800 | — | — |
| 2018-05-29 | $12.15 | $12.15 | 293,400 | — | — |
| 2018-05-25 | $12.15 | $12.15 | 446,000 | — | — |
| 2018-05-24 | $12.30 | $12.30 | 695,100 | — | — |
| 2018-05-23 | $11.40 | $11.40 | 813,200 | — | — |
| 2018-05-22 | $10.18 | $10.18 | 113,700 | — | — |
| 2018-05-21 | $10.53 | $10.53 | 247,200 | — | — |
| 2018-05-18 | $10.30 | $10.30 | 177,800 | — | — |
| 2018-05-17 | $10.80 | $10.80 | 147,200 | — | — |
| 2018-05-16 | $10.70 | $10.70 | 204,300 | — | — |
| 2018-05-15 | $10.50 | $10.50 | 204,500 | — | — |
| 2018-05-14 | $10.55 | $10.55 | 167,200 | — | — |
| 2018-05-11 | $10.50 | $10.50 | 256,600 | — | — |
| 2018-05-10 | $10.55 | $10.55 | 222,500 | — | — |
| 2018-05-09 | $9.90 | $9.90 | 375,600 | — | — |
| 2018-05-08 | $10.55 | $10.55 | 405,200 | — | — |
| 2018-05-07 | $9.15 | $9.15 | 179,500 | — | — |
| 2018-05-04 | $8.90 | $8.90 | 47,000 | — | — |
| 2018-05-03 | $9.00 | $9.00 | 88,300 | — | — |
| 2018-05-02 | $8.80 | $8.80 | 149,000 | — | — |
| 2018-05-01 | $8.90 | $8.90 | 82,700 | — | — |
| 2018-04-30 | $8.65 | $8.65 | 69,200 | — | — |
| 2018-04-27 | $8.50 | $8.50 | 123,200 | — | — |
| 2018-04-26 | $8.85 | $8.85 | 96,300 | — | — |
| 2018-04-25 | $8.55 | $8.55 | 88,200 | — | — |
| 2018-04-24 | $8.60 | $8.60 | 140,200 | — | — |
| 2018-04-23 | $9.15 | $9.15 | 123,100 | — | — |
| 2018-04-20 | $8.95 | $8.95 | 78,900 | — | — |
| 2018-04-19 | $9.00 | $9.00 | 94,600 | — | — |
| 2018-04-18 | $9.10 | $9.10 | 151,100 | — | — |
| 2018-04-17 | $9.20 | $9.20 | 131,900 | — | — |
| 2018-04-16 | $8.60 | $8.60 | 112,000 | — | — |
| 2018-04-13 | $8.50 | $8.50 | 150,200 | — | — |
| 2018-04-12 | $9.00 | $9.00 | 235,400 | — | — |
| 2018-04-11 | $8.70 | $8.70 | 203,800 | — | — |
| 2018-04-10 | $8.40 | $8.40 | 193,200 | — | — |
| 2018-04-09 | $8.20 | $8.20 | 162,700 | — | — |
| 2018-04-06 | $8.05 | $8.05 | 138,600 | — | — |
| 2018-04-05 | $8.15 | $8.15 | 135,300 | — | — |
| 2018-04-04 | $7.75 | $7.75 | 117,000 | — | — |
| 2018-04-03 | $7.80 | $7.80 | 138,800 | — | — |
| 2018-04-02 | $8.10 | $8.10 | 206,900 | — | — |
| 2018-03-29 | $7.95 | $7.95 | 167,000 | — | — |
| 2018-03-28 | $7.50 | $7.50 | 160,900 | — | — |
| 2018-03-27 | $7.95 | $7.95 | 336,900 | — | — |
| 2018-03-26 | $8.25 | $8.25 | 841,200 | — | — |
| 2018-03-23 | $7.40 | $7.40 | 103,000 | — | — |
| 2018-03-22 | $7.25 | $7.25 | 102,100 | — | — |
| 2018-03-21 | $7.55 | $7.55 | 73,200 | — | — |
| 2018-03-20 | $7.55 | $7.55 | 177,900 | — | — |
| 2018-03-19 | $7.10 | $7.10 | 167,200 | — | — |
| 2018-03-16 | $7.70 | $7.70 | 159,000 | — | — |
| 2018-03-15 | $7.65 | $7.65 | 172,500 | — | — |
| 2018-03-14 | $7.75 | $7.75 | 121,700 | — | — |
| 2018-03-13 | $7.80 | $7.80 | 109,500 | — | — |
| 2018-03-12 | $7.85 | $7.85 | 119,200 | — | — |
| 2018-03-09 | $7.80 | $7.80 | 88,900 | — | — |
| 2018-03-08 | $7.95 | $7.95 | 87,500 | — | — |
| 2018-03-07 | $7.95 | $7.95 | 135,300 | — | — |
| 2018-03-06 | $7.85 | $7.85 | 130,900 | — | — |
| 2018-03-05 | $7.95 | $7.95 | 241,400 | — | — |
| 2018-03-02 | $7.80 | $7.80 | 249,200 | — | — |
| 2018-03-01 | $7.55 | $7.55 | 203,500 | — | — |
| 2018-02-28 | $7.75 | $7.75 | 191,600 | — | — |
| 2018-02-27 | $7.95 | $7.95 | 153,100 | — | — |
| 2018-02-26 | $7.70 | $7.70 | 162,100 | — | — |
| 2018-02-23 | $7.80 | $7.80 | 200,200 | — | — |
| 2018-02-22 | $7.65 | $7.65 | 118,900 | — | — |
| 2018-02-21 | $7.55 | $7.55 | 123,400 | — | — |
| 2018-02-20 | $7.40 | $7.40 | 541,500 | — | — |
| 2018-02-16 | $7.50 | $7.50 | 367,700 | — | — |
| 2018-02-15 | $7.80 | $7.80 | 442,200 | — | — |
| 2018-02-14 | $7.20 | $7.20 | 528,400 | — | — |
| 2018-02-13 | $6.70 | $6.70 | 415,500 | — | — |
| 2018-02-12 | $5.90 | $5.90 | 296,300 | — | — |
| 2018-02-09 | $5.60 | $5.60 | 370,100 | — | — |
| 2018-02-08 | $5.20 | $5.20 | 200,400 | — | — |
| 2018-02-07 | $5.10 | $5.10 | 36,300 | — | — |
| 2018-02-06 | $5.25 | $5.25 | 139,400 | — | — |
| 2018-02-05 | $4.85 | $4.85 | 324,100 | — | — |
| 2018-02-02 | $5.15 | $5.15 | 45,600 | — | — |
| 2018-02-01 | $5.30 | $5.30 | 112,400 | — | — |
| 2018-01-31 | $5.05 | $5.05 | 82,000 | — | — |
| 2018-01-30 | $5.40 | $5.40 | 66,500 | — | — |
| 2018-01-29 | $5.65 | $5.65 | 120,300 | — | — |
| 2018-01-26 | $5.50 | $5.50 | 92,000 | — | — |
| 2018-01-25 | $5.70 | $5.70 | 85,400 | — | — |
| 2018-01-24 | $5.55 | $5.55 | 57,200 | — | — |
| 2018-01-23 | $5.90 | $5.90 | 57,500 | — | — |
| 2018-01-22 | $5.85 | $5.85 | 92,300 | — | — |
| 2018-01-19 | $5.90 | $5.90 | 151,500 | — | — |
| 2018-01-18 | $6.00 | $6.00 | 290,500 | — | — |
| 2018-01-17 | $5.70 | $5.70 | 204,900 | — | — |
| 2018-01-16 | $5.35 | $5.35 | 119,800 | — | — |
| 2018-01-12 | $5.70 | $5.70 | 215,000 | — | — |
| 2018-01-11 | $5.85 | $5.85 | 226,300 | — | — |
| 2018-01-10 | $5.30 | $5.30 | 157,400 | — | — |
| 2018-01-09 | $5.15 | $5.15 | 154,000 | — | — |
| 2018-01-08 | $5.15 | $5.15 | 338,500 | — | — |
| 2018-01-05 | $5.70 | $5.70 | 280,400 | — | — |
| 2018-01-04 | $5.55 | $5.55 | 209,100 | — | — |
| 2018-01-03 | $5.75 | $5.75 | 269,200 | — | — |
| 2018-01-02 | $5.45 | $5.45 | 311,300 | — | — |