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
- 1996-04-11 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 | $6.82 | $8.36 | 278,000 | — | — |
| 2018-12-28 | $6.97 | $8.54 | 201,600 | — | — |
| 2018-12-27 | $6.90 | $8.45 | 192,700 | — | — |
| 2018-12-26 | $6.85 | $8.39 | 321,500 | — | — |
| 2018-12-24 | $6.17 | $7.56 | 136,300 | — | — |
| 2018-12-21 | $6.52 | $7.99 | 306,000 | — | — |
| 2018-12-20 | $6.56 | $8.04 | 214,600 | — | — |
| 2018-12-19 | $6.96 | $8.53 | 219,500 | — | — |
| 2018-12-18 | $6.64 | $8.14 | 253,100 | — | — |
| 2018-12-17 | $6.99 | $8.56 | 229,100 | — | — |
| 2018-12-14 | $7.10 | $8.70 | 263,500 | — | — |
| 2018-12-13 | $7.48 | $9.17 | 149,000 | — | — |
| 2018-12-12 | $7.81 | $9.45 | 130,100 | — | — |
| 2018-12-11 | $7.80 | $9.44 | 335,700 | — | — |
| 2018-12-10 | $7.85 | $9.50 | 212,800 | — | — |
| 2018-12-07 | $8.22 | $9.94 | 94,900 | — | — |
| 2018-12-06 | $8.28 | $10.02 | 211,700 | — | — |
| 2018-12-04 | $8.52 | $10.31 | 158,200 | — | — |
| 2018-12-03 | $9.02 | $10.91 | 287,100 | — | — |
| 2018-11-30 | $8.71 | $10.54 | 258,700 | — | — |
| 2018-11-29 | $8.70 | $10.52 | 185,200 | — | — |
| 2018-11-28 | $8.79 | $10.63 | 225,300 | — | — |
| 2018-11-27 | $8.95 | $10.83 | 188,500 | — | — |
| 2018-11-26 | $8.92 | $10.79 | 370,200 | — | — |
| 2018-11-23 | $8.81 | $10.66 | 130,500 | — | — |
| 2018-11-21 | $9.31 | $11.26 | 188,800 | — | — |
| 2018-11-20 | $9.10 | $11.01 | 203,200 | — | — |
| 2018-11-19 | $9.62 | $11.64 | 157,600 | — | — |
| 2018-11-16 | $9.66 | $11.68 | 211,600 | — | — |
| 2018-11-15 | $9.68 | $11.71 | 237,300 | — | — |
| 2018-11-14 | $9.57 | $11.58 | 251,800 | — | — |
| 2018-11-13 | $9.49 | $11.48 | 233,000 | — | — |
| 2018-11-12 | $9.46 | $11.44 | 200,900 | — | — |
| 2018-11-09 | $9.40 | $11.37 | 156,800 | — | — |
| 2018-11-08 | $10.00 | $12.10 | 176,200 | — | — |
| 2018-11-07 | $10.08 | $12.19 | 171,500 | — | — |
| 2018-11-06 | $9.86 | $11.93 | 95,400 | — | — |
| 2018-11-05 | $9.99 | $12.08 | 136,800 | — | — |
| 2018-11-02 | $9.94 | $12.02 | 180,600 | — | — |
| 2018-11-01 | $9.85 | $11.91 | 250,000 | — | — |
| 2018-10-31 | $10.30 | $12.46 | 565,900 | — | — |
| 2018-10-30 | $10.05 | $12.16 | 187,100 | — | — |
| 2018-10-29 | $9.89 | $11.96 | 215,900 | — | — |
| 2018-10-26 | $10.24 | $12.39 | 232,600 | — | — |
| 2018-10-25 | $10.18 | $12.31 | 281,900 | — | — |
| 2018-10-24 | $9.96 | $12.05 | 339,000 | — | — |
| 2018-10-23 | $11.05 | $13.37 | 220,800 | — | — |
| 2018-10-22 | $11.14 | $13.48 | 169,700 | — | — |
| 2018-10-19 | $11.12 | $13.45 | 179,600 | — | — |
| 2018-10-18 | $11.22 | $13.57 | 167,500 | — | — |
| 2018-10-17 | $11.43 | $13.83 | 212,900 | — | — |
| 2018-10-16 | $11.62 | $14.06 | 198,500 | — | — |
| 2018-10-15 | $11.42 | $13.81 | 262,700 | — | — |
| 2018-10-12 | $11.05 | $13.37 | 237,000 | — | — |
| 2018-10-11 | $10.99 | $13.29 | 408,200 | — | — |
| 2018-10-10 | $11.55 | $13.97 | 565,500 | — | — |
| 2018-10-09 | $12.32 | $14.90 | 483,900 | — | — |
| 2018-10-08 | $11.99 | $14.50 | 630,900 | — | — |
| 2018-10-05 | $11.00 | $13.31 | 210,200 | — | — |
| 2018-10-04 | $11.13 | $13.46 | 300,100 | — | — |
| 2018-10-03 | $11.15 | $13.49 | 201,600 | — | — |
| 2018-10-02 | $11.07 | $13.39 | 116,400 | — | — |
| 2018-10-01 | $11.24 | $13.60 | 274,100 | — | — |
| 2018-09-28 | $11.05 | $13.37 | 133,400 | — | — |
| 2018-09-27 | $10.90 | $13.18 | 64,900 | — | — |
| 2018-09-26 | $10.85 | $13.12 | 154,500 | — | — |
| 2018-09-25 | $11.25 | $13.61 | 177,800 | — | — |
| 2018-09-24 | $11.00 | $13.31 | 264,200 | — | — |
| 2018-09-21 | $11.20 | $13.55 | 428,300 | — | — |
| 2018-09-20 | $10.80 | $13.06 | 175,900 | — | — |
| 2018-09-19 | $10.65 | $12.88 | 285,100 | — | — |
| 2018-09-18 | $10.80 | $13.06 | 842,600 | — | — |
| 2018-09-17 | $10.25 | $12.40 | 205,600 | — | — |
| 2018-09-14 | $10.00 | $12.10 | 209,300 | — | — |
| 2018-09-13 | $9.95 | $12.04 | 165,800 | — | — |
| 2018-09-12 | $10.10 | $12.10 | 267,300 | — | — |
| 2018-09-11 | $10.00 | $11.98 | 310,000 | — | — |
| 2018-09-10 | $10.00 | $11.98 | 213,100 | — | — |
| 2018-09-07 | $9.95 | $11.92 | 138,800 | — | — |
| 2018-09-06 | $9.75 | $11.68 | 99,700 | — | — |
| 2018-09-05 | $10.00 | $11.98 | 81,500 | — | — |
| 2018-09-04 | $9.90 | $11.86 | 96,500 | — | — |
| 2018-08-31 | $10.05 | $12.04 | 132,700 | — | — |
| 2018-08-30 | $10.00 | $11.98 | 166,400 | — | — |
| 2018-08-29 | $9.95 | $11.92 | 98,100 | — | — |
| 2018-08-28 | $9.75 | $11.68 | 73,900 | — | — |
| 2018-08-27 | $9.65 | $11.56 | 147,100 | — | — |
| 2018-08-24 | $9.95 | $11.92 | 101,300 | — | — |
| 2018-08-23 | $9.90 | $11.86 | 134,800 | — | — |
| 2018-08-22 | $10.00 | $11.98 | 99,800 | — | — |
| 2018-08-21 | $9.95 | $11.92 | 101,700 | — | — |
| 2018-08-20 | $9.95 | $11.92 | 93,600 | — | — |
| 2018-08-17 | $9.90 | $11.86 | 64,100 | — | — |
| 2018-08-16 | $9.95 | $11.92 | 151,400 | — | — |
| 2018-08-15 | $10.00 | $11.98 | 200,200 | — | — |
| 2018-08-14 | $10.15 | $12.16 | 146,900 | — | — |
| 2018-08-13 | $10.00 | $11.98 | 103,000 | — | — |
| 2018-08-10 | $10.25 | $12.28 | 93,700 | — | — |
| 2018-08-09 | $10.25 | $12.28 | 138,000 | — | — |
| 2018-08-08 | $10.25 | $12.28 | 90,500 | — | — |
| 2018-08-07 | $10.40 | $12.46 | 165,200 | — | — |
| 2018-08-06 | $10.60 | $12.70 | 103,300 | — | — |
| 2018-08-03 | $10.50 | $12.58 | 93,600 | — | — |
| 2018-08-02 | $10.65 | $12.75 | 154,300 | — | — |
| 2018-08-01 | $10.70 | $12.81 | 125,600 | — | — |
| 2018-07-31 | $10.75 | $12.87 | 121,600 | — | — |
| 2018-07-30 | $10.70 | $12.81 | 213,100 | — | — |
| 2018-07-27 | $10.60 | $12.70 | 102,800 | — | — |
| 2018-07-26 | $11.00 | $13.17 | 198,600 | — | — |
| 2018-07-25 | $10.85 | $12.99 | 215,100 | — | — |
| 2018-07-24 | $10.95 | $13.11 | 144,600 | — | — |
| 2018-07-23 | $10.85 | $12.99 | 188,200 | — | — |
| 2018-07-20 | $11.00 | $13.17 | 182,900 | — | — |
| 2018-07-19 | $10.95 | $13.11 | 269,500 | — | — |
| 2018-07-18 | $11.15 | $13.35 | 108,500 | — | — |
| 2018-07-17 | $11.05 | $13.23 | 104,800 | — | — |
| 2018-07-16 | $11.15 | $13.35 | 197,800 | — | — |
| 2018-07-13 | $11.30 | $13.53 | 173,100 | — | — |
| 2018-07-12 | $11.10 | $13.29 | 272,500 | — | — |
| 2018-07-11 | $11.20 | $13.41 | 278,100 | — | — |
| 2018-07-10 | $11.55 | $13.83 | 284,200 | — | — |
| 2018-07-09 | $11.85 | $14.19 | 403,300 | — | — |
| 2018-07-06 | $11.50 | $13.77 | 176,000 | — | — |
| 2018-07-05 | $11.15 | $13.35 | 173,600 | — | — |
| 2018-07-03 | $11.05 | $13.23 | 191,600 | — | — |
| 2018-07-02 | $11.00 | $13.17 | 398,600 | — | — |
| 2018-06-29 | $9.85 | $11.80 | 259,000 | — | — |
| 2018-06-28 | $10.05 | $12.04 | 188,000 | — | — |
| 2018-06-27 | $10.30 | $12.34 | 197,300 | — | — |
| 2018-06-26 | $10.25 | $12.28 | 282,000 | — | — |
| 2018-06-25 | $10.05 | $12.04 | 244,700 | — | — |
| 2018-06-22 | $10.25 | $12.28 | 807,500 | — | — |
| 2018-06-21 | $9.75 | $11.68 | 173,600 | — | — |
| 2018-06-20 | $10.00 | $11.98 | 195,000 | — | — |
| 2018-06-19 | $9.85 | $11.80 | 170,800 | — | — |
| 2018-06-18 | $9.85 | $11.80 | 156,000 | — | — |
| 2018-06-15 | $9.75 | $11.68 | 127,900 | — | — |
| 2018-06-14 | $9.85 | $11.80 | 170,700 | — | — |
| 2018-06-13 | $9.90 | $11.74 | 213,900 | — | — |
| 2018-06-12 | $10.10 | $11.97 | 215,500 | — | — |
| 2018-06-11 | $10.00 | $11.86 | 304,800 | — | — |
| 2018-06-08 | $9.95 | $11.80 | 229,100 | — | — |
| 2018-06-07 | $9.75 | $11.56 | 267,400 | — | — |
| 2018-06-06 | $9.90 | $11.74 | 238,200 | — | — |
| 2018-06-05 | $9.90 | $11.74 | 426,200 | — | — |
| 2018-06-04 | $10.05 | $11.91 | 671,500 | — | — |
| 2018-06-01 | $9.95 | $11.80 | 242,700 | — | — |
| 2018-05-31 | $9.50 | $11.26 | 183,500 | — | — |
| 2018-05-30 | $9.65 | $11.44 | 201,600 | — | — |
| 2018-05-29 | $9.60 | $11.38 | 149,000 | — | — |
| 2018-05-25 | $9.35 | $11.08 | 142,000 | — | — |
| 2018-05-24 | $9.45 | $11.20 | 205,700 | — | — |
| 2018-05-23 | $9.40 | $11.14 | 96,300 | — | — |
| 2018-05-22 | $9.45 | $11.20 | 202,700 | — | — |
| 2018-05-21 | $9.75 | $11.56 | 360,500 | — | — |
| 2018-05-18 | $9.15 | $10.85 | 259,200 | — | — |
| 2018-05-17 | $9.40 | $11.14 | 120,600 | — | — |
| 2018-05-16 | $9.25 | $10.97 | 96,900 | — | — |
| 2018-05-15 | $9.20 | $10.91 | 146,700 | — | — |
| 2018-05-14 | $9.15 | $10.85 | 471,200 | — | — |
| 2018-05-11 | $8.90 | $10.55 | 99,800 | — | — |
| 2018-05-10 | $9.10 | $10.79 | 99,700 | — | — |
| 2018-05-09 | $9.15 | $10.85 | 175,000 | — | — |
| 2018-05-08 | $9.05 | $10.73 | 196,500 | — | — |
| 2018-05-07 | $9.20 | $10.91 | 144,200 | — | — |
| 2018-05-04 | $9.40 | $11.14 | 137,500 | — | — |
| 2018-05-03 | $9.35 | $11.08 | 115,900 | — | — |
| 2018-05-02 | $9.25 | $10.97 | 95,300 | — | — |
| 2018-05-01 | $9.15 | $10.85 | 96,600 | — | — |
| 2018-04-30 | $9.30 | $11.03 | 172,000 | — | — |
| 2018-04-27 | $9.15 | $10.85 | 135,300 | — | — |
| 2018-04-26 | $9.15 | $10.85 | 188,900 | — | — |
| 2018-04-25 | $8.75 | $10.37 | 323,200 | — | — |
| 2018-04-24 | $8.35 | $9.90 | 262,800 | — | — |
| 2018-04-23 | $8.40 | $9.96 | 240,200 | — | — |
| 2018-04-20 | $8.40 | $9.96 | 349,100 | — | — |
| 2018-04-19 | $8.35 | $9.90 | 101,300 | — | — |
| 2018-04-18 | $8.45 | $10.02 | 174,900 | — | — |
| 2018-04-17 | $8.35 | $9.90 | 92,200 | — | — |
| 2018-04-16 | $8.30 | $9.84 | 40,400 | — | — |
| 2018-04-13 | $8.25 | $9.78 | 49,100 | — | — |
| 2018-04-12 | $8.20 | $9.72 | 69,100 | — | — |
| 2018-04-11 | $8.10 | $9.60 | 63,700 | — | — |
| 2018-04-10 | $8.00 | $9.48 | 84,800 | — | — |
| 2018-04-09 | $7.90 | $9.37 | 28,900 | — | — |
| 2018-04-06 | $7.90 | $9.37 | 67,800 | — | — |
| 2018-04-05 | $7.90 | $9.37 | 66,200 | — | — |
| 2018-04-04 | $7.95 | $9.43 | 26,300 | — | — |
| 2018-04-03 | $8.00 | $9.48 | 36,400 | — | — |
| 2018-04-02 | $8.00 | $9.48 | 76,200 | — | — |
| 2018-03-29 | $8.05 | $9.54 | 105,500 | — | — |
| 2018-03-28 | $8.15 | $9.66 | 58,600 | — | — |
| 2018-03-27 | $8.10 | $9.60 | 62,900 | — | — |
| 2018-03-26 | $8.20 | $9.72 | 81,900 | — | — |
| 2018-03-23 | $7.95 | $9.43 | 143,300 | — | — |
| 2018-03-22 | $7.90 | $9.37 | 58,500 | — | — |
| 2018-03-21 | $8.15 | $9.66 | 152,100 | — | — |
| 2018-03-20 | $8.05 | $9.54 | 30,100 | — | — |
| 2018-03-19 | $8.00 | $9.48 | 50,900 | — | — |
| 2018-03-16 | $8.00 | $9.48 | 122,600 | — | — |
| 2018-03-15 | $8.10 | $9.60 | 55,200 | — | — |
| 2018-03-14 | $8.10 | $9.60 | 26,900 | — | — |
| 2018-03-13 | $8.10 | $9.48 | 84,900 | — | — |
| 2018-03-12 | $8.20 | $9.60 | 82,700 | — | — |
| 2018-03-09 | $8.15 | $9.54 | 68,400 | — | — |
| 2018-03-08 | $8.10 | $9.48 | 49,800 | — | — |
| 2018-03-07 | $8.15 | $9.54 | 66,300 | — | — |
| 2018-03-06 | $8.15 | $9.54 | 66,000 | — | — |
| 2018-03-05 | $8.10 | $9.48 | 75,300 | — | — |
| 2018-03-02 | $8.15 | $9.54 | 92,800 | — | — |
| 2018-03-01 | $8.05 | $9.43 | 140,600 | — | — |
| 2018-02-28 | $8.05 | $9.43 | 155,400 | — | — |
| 2018-02-27 | $8.00 | $9.37 | 63,500 | — | — |
| 2018-02-26 | $8.00 | $9.37 | 80,600 | — | — |
| 2018-02-23 | $7.90 | $9.25 | 52,300 | — | — |
| 2018-02-22 | $7.95 | $9.31 | 83,100 | — | — |
| 2018-02-21 | $7.85 | $9.19 | 72,100 | — | — |
| 2018-02-20 | $7.90 | $9.25 | 124,700 | — | — |
| 2018-02-16 | $7.85 | $9.19 | 63,800 | — | — |
| 2018-02-15 | $8.00 | $9.37 | 68,900 | — | — |
| 2018-02-14 | $8.00 | $9.37 | 76,600 | — | — |
| 2018-02-13 | $8.00 | $9.37 | 74,200 | — | — |
| 2018-02-12 | $8.25 | $9.66 | 89,800 | — | — |
| 2018-02-09 | $8.05 | $9.43 | 93,800 | — | — |
| 2018-02-08 | $7.95 | $9.31 | 185,900 | — | — |
| 2018-02-07 | $7.50 | $8.78 | 83,500 | — | — |
| 2018-02-06 | $7.40 | $8.66 | 81,400 | — | — |
| 2018-02-05 | $7.25 | $8.49 | 94,700 | — | — |
| 2018-02-02 | $7.40 | $8.66 | 70,600 | — | — |
| 2018-02-01 | $7.70 | $9.02 | 64,300 | — | — |
| 2018-01-31 | $7.65 | $8.96 | 70,600 | — | — |
| 2018-01-30 | $7.65 | $8.96 | 71,400 | — | — |
| 2018-01-29 | $7.60 | $8.90 | 74,800 | — | — |
| 2018-01-26 | $7.70 | $9.02 | 84,100 | — | — |
| 2018-01-25 | $7.85 | $9.19 | 104,800 | — | — |
| 2018-01-24 | $7.55 | $8.84 | 81,100 | — | — |
| 2018-01-23 | $7.70 | $9.02 | 66,900 | — | — |
| 2018-01-22 | $7.60 | $8.90 | 60,200 | — | — |
| 2018-01-19 | $7.50 | $8.78 | 60,500 | — | — |
| 2018-01-18 | $7.35 | $8.61 | 48,400 | — | — |
| 2018-01-17 | $7.45 | $8.72 | 59,900 | — | — |
| 2018-01-16 | $7.20 | $8.43 | 139,100 | — | — |
| 2018-01-12 | $7.25 | $8.49 | 51,300 | — | — |
| 2018-01-11 | $7.15 | $8.37 | 131,100 | — | — |
| 2018-01-10 | $6.95 | $8.14 | 39,000 | — | — |
| 2018-01-09 | $6.85 | $8.02 | 135,800 | — | — |
| 2018-01-08 | $6.95 | $8.14 | 55,400 | — | — |
| 2018-01-05 | $6.95 | $8.14 | 100,100 | — | — |
| 2018-01-04 | $7.10 | $8.31 | 46,200 | — | — |
| 2018-01-03 | $7.05 | $8.25 | 102,800 | — | — |
| 2018-01-02 | $6.90 | $8.08 | 110,100 | — | — |