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
- 1981-08-24 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 | $8.87 | $13.05 | 3,581,800 | — | — |
| 2018-12-28 | $8.70 | $12.80 | 6,109,500 | — | — |
| 2018-12-27 | $8.48 | $12.48 | 4,993,200 | — | — |
| 2018-12-26 | $8.50 | $12.51 | 3,476,600 | — | — |
| 2018-12-24 | $8.21 | $12.08 | 2,710,400 | — | — |
| 2018-12-21 | $8.19 | $12.05 | 19,724,000 | — | — |
| 2018-12-20 | $8.74 | $12.86 | 5,974,500 | — | — |
| 2018-12-19 | $8.75 | $12.87 | 6,714,100 | — | — |
| 2018-12-18 | $8.87 | $13.05 | 5,828,400 | — | — |
| 2018-12-17 | $8.86 | $13.03 | 4,637,100 | — | — |
| 2018-12-14 | $8.98 | $13.21 | 6,263,400 | — | — |
| 2018-12-13 | $9.20 | $13.54 | 10,754,700 | — | — |
| 2018-12-12 | $9.17 | $13.49 | 12,940,800 | — | — |
| 2018-12-11 | $8.79 | $12.93 | 7,051,900 | — | — |
| 2018-12-10 | $8.78 | $12.92 | 5,577,400 | — | — |
| 2018-12-07 | $8.66 | $12.74 | 4,196,900 | — | — |
| 2018-12-06 | $8.80 | $12.95 | 8,108,300 | — | — |
| 2018-12-04 | $8.42 | $12.39 | 5,031,400 | — | — |
| 2018-12-03 | $8.76 | $12.89 | 4,408,400 | — | — |
| 2018-11-30 | $8.39 | $12.34 | 3,860,600 | — | — |
| 2018-11-29 | $8.41 | $12.37 | 3,721,000 | — | — |
| 2018-11-28 | $8.45 | $12.43 | 3,995,400 | — | — |
| 2018-11-27 | $8.25 | $12.14 | 3,860,800 | — | — |
| 2018-11-26 | $8.43 | $12.40 | 2,820,700 | — | — |
| 2018-11-23 | $8.34 | $12.27 | 3,167,400 | — | — |
| 2018-11-21 | $8.17 | $12.02 | 2,778,900 | — | — |
| 2018-11-20 | $8.12 | $11.95 | 7,024,700 | — | — |
| 2018-11-19 | $8.41 | $12.37 | 4,202,600 | — | — |
| 2018-11-16 | $8.56 | $12.59 | 4,099,700 | — | — |
| 2018-11-15 | $8.52 | $12.53 | 6,897,000 | — | — |
| 2018-11-14 | $8.48 | $12.48 | 7,570,600 | — | — |
| 2018-11-13 | $8.92 | $13.12 | 5,999,300 | — | — |
| 2018-11-12 | $8.75 | $12.87 | 6,157,800 | — | — |
| 2018-11-09 | $9.01 | $13.26 | 8,894,100 | — | — |
| 2018-11-08 | $9.13 | $13.43 | 5,778,600 | — | — |
| 2018-11-07 | $9.15 | $13.46 | 4,742,800 | — | — |
| 2018-11-06 | $8.95 | $13.17 | 6,848,000 | — | — |
| 2018-11-05 | $8.94 | $13.15 | 6,794,200 | — | — |
| 2018-11-02 | $8.90 | $13.09 | 5,201,000 | — | — |
| 2018-11-01 | $8.86 | $13.03 | 12,830,700 | — | — |
| 2018-10-31 | $8.66 | $12.74 | 13,289,800 | — | — |
| 2018-10-30 | $8.57 | $12.61 | 15,459,300 | — | — |
| 2018-10-29 | $8.55 | $12.58 | 7,452,300 | — | — |
| 2018-10-26 | $8.52 | $12.53 | 23,995,200 | — | — |
| 2018-10-25 | $8.72 | $12.83 | 26,303,400 | — | — |
| 2018-10-24 | $8.80 | $12.95 | 5,918,400 | — | — |
| 2018-10-23 | $9.15 | $13.46 | 9,929,800 | — | — |
| 2018-10-22 | $9.30 | $13.68 | 10,983,500 | — | — |
| 2018-10-19 | $9.36 | $13.77 | 20,247,600 | — | — |
| 2018-10-18 | $9.20 | $13.54 | 19,758,900 | — | — |
| 2018-10-17 | $8.74 | $12.86 | 7,051,200 | — | — |
| 2018-10-16 | $8.63 | $12.70 | 3,238,900 | — | — |
| 2018-10-15 | $8.34 | $12.27 | 16,461,000 | — | — |
| 2018-10-12 | $8.23 | $12.11 | 9,405,700 | — | — |
| 2018-10-11 | $8.25 | $12.14 | 5,430,000 | — | — |
| 2018-10-10 | $8.38 | $12.33 | 4,998,100 | — | — |
| 2018-10-09 | $8.71 | $12.81 | 4,757,100 | — | — |
| 2018-10-08 | $8.59 | $12.64 | 3,509,600 | — | — |
| 2018-10-05 | $8.64 | $12.71 | 3,581,400 | — | — |
| 2018-10-04 | $8.80 | $12.95 | 3,374,300 | — | — |
| 2018-10-03 | $8.88 | $13.06 | 3,212,400 | — | — |
| 2018-10-02 | $8.75 | $12.87 | 3,342,500 | — | — |
| 2018-10-01 | $8.80 | $12.95 | 3,792,000 | — | — |
| 2018-09-28 | $8.80 | $12.95 | 3,958,700 | — | — |
| 2018-09-27 | $8.97 | $13.20 | 1,581,800 | — | — |
| 2018-09-26 | $8.94 | $13.15 | 1,969,100 | — | — |
| 2018-09-25 | $9.06 | $13.33 | 3,469,800 | — | — |
| 2018-09-24 | $8.96 | $13.18 | 4,157,900 | — | — |
| 2018-09-21 | $8.80 | $12.95 | 2,498,300 | — | — |
| 2018-09-20 | $8.74 | $12.86 | 3,760,700 | — | — |
| 2018-09-19 | $8.74 | $12.86 | 2,417,200 | — | — |
| 2018-09-18 | $8.70 | $12.80 | 4,288,900 | — | — |
| 2018-09-17 | $8.55 | $12.58 | 1,992,900 | — | — |
| 2018-09-14 | $8.61 | $12.67 | 2,454,700 | — | — |
| 2018-09-13 | $8.61 | $12.67 | 4,524,600 | — | — |
| 2018-09-12 | $8.47 | $12.46 | 2,102,200 | — | — |
| 2018-09-11 | $8.53 | $12.55 | 3,745,100 | — | — |
| 2018-09-10 | $8.53 | $12.55 | 2,296,800 | — | — |
| 2018-09-07 | $8.57 | $12.61 | 3,516,700 | — | — |
| 2018-09-06 | $8.60 | $12.65 | 4,553,100 | — | — |
| 2018-09-05 | $8.52 | $12.53 | 7,250,100 | — | — |
| 2018-09-04 | $8.54 | $12.56 | 4,074,000 | — | — |
| 2018-08-31 | $8.41 | $12.37 | 2,715,400 | — | — |
| 2018-08-30 | $8.42 | $12.39 | 2,852,500 | — | — |
| 2018-08-29 | $8.56 | $12.59 | 3,308,600 | — | — |
| 2018-08-28 | $8.56 | $12.59 | 4,479,100 | — | — |
| 2018-08-27 | $8.58 | $12.62 | 6,178,100 | — | — |
| 2018-08-24 | $8.53 | $12.55 | 5,943,100 | — | — |
| 2018-08-23 | $8.22 | $12.09 | 6,269,000 | — | — |
| 2018-08-22 | $8.16 | $12.01 | 3,973,500 | — | — |
| 2018-08-21 | $8.09 | $11.90 | 3,094,400 | — | — |
| 2018-08-20 | $7.94 | $11.68 | 3,234,800 | — | — |
| 2018-08-17 | $7.83 | $11.52 | 1,581,000 | — | — |
| 2018-08-16 | $7.76 | $11.42 | 1,590,100 | — | — |
| 2018-08-15 | $7.69 | $11.31 | 1,584,100 | — | — |
| 2018-08-14 | $7.78 | $11.45 | 1,692,700 | — | — |
| 2018-08-13 | $7.78 | $11.45 | 2,313,400 | — | — |
| 2018-08-10 | $7.75 | $11.40 | 2,420,100 | — | — |
| 2018-08-09 | $7.91 | $11.64 | 1,719,900 | — | — |
| 2018-08-08 | $7.98 | $11.74 | 2,683,500 | — | — |
| 2018-08-07 | $7.94 | $11.68 | 1,679,200 | — | — |
| 2018-08-06 | $7.89 | $11.61 | 2,125,100 | — | — |
| 2018-08-03 | $7.92 | $11.65 | 1,989,900 | — | — |
| 2018-08-02 | $7.86 | $11.56 | 2,701,200 | — | — |
| 2018-08-01 | $7.92 | $11.65 | 2,960,800 | — | — |
| 2018-07-31 | $7.86 | $11.56 | 12,861,400 | — | — |
| 2018-07-30 | $7.94 | $11.68 | 2,147,800 | — | — |
| 2018-07-27 | $7.92 | $11.65 | 6,300,400 | — | — |
| 2018-07-26 | $8.09 | $11.90 | 9,997,700 | — | — |
| 2018-07-25 | $8.26 | $12.15 | 12,820,900 | — | — |
| 2018-07-24 | $8.14 | $11.98 | 3,633,600 | — | — |
| 2018-07-23 | $8.15 | $11.99 | 4,556,300 | — | — |
| 2018-07-20 | $8.25 | $12.14 | 6,856,400 | — | — |
| 2018-07-19 | $8.23 | $12.11 | 12,429,500 | — | — |
| 2018-07-18 | $8.27 | $12.17 | 20,822,800 | — | — |
| 2018-07-17 | $7.64 | $11.24 | 4,150,100 | — | — |
| 2018-07-16 | $7.65 | $11.25 | 6,402,400 | — | — |
| 2018-07-13 | $7.73 | $11.37 | 2,960,700 | — | — |
| 2018-07-12 | $7.74 | $11.39 | 2,542,900 | — | — |
| 2018-07-11 | $7.68 | $11.30 | 2,622,900 | — | — |
| 2018-07-10 | $7.81 | $11.49 | 2,864,800 | — | — |
| 2018-07-09 | $7.78 | $11.45 | 4,884,900 | — | — |
| 2018-07-06 | $7.80 | $11.48 | 5,847,000 | — | — |
| 2018-07-05 | $7.66 | $11.27 | 3,462,500 | — | — |
| 2018-07-03 | $7.62 | $11.21 | 4,696,300 | — | — |
| 2018-07-02 | $7.56 | $11.12 | 3,976,800 | — | — |
| 2018-06-29 | $7.67 | $11.28 | 5,327,300 | — | — |
| 2018-06-28 | $7.54 | $11.09 | 6,347,500 | — | — |
| 2018-06-27 | $7.55 | $11.11 | 6,546,600 | — | — |
| 2018-06-26 | $7.61 | $11.20 | 3,592,700 | — | — |
| 2018-06-25 | $7.64 | $11.24 | 4,271,100 | — | — |
| 2018-06-22 | $7.77 | $11.43 | 2,138,000 | — | — |
| 2018-06-21 | $7.71 | $11.34 | 4,693,100 | — | — |
| 2018-06-20 | $7.94 | $11.68 | 7,764,800 | — | — |
| 2018-06-19 | $7.86 | $11.56 | 6,430,100 | — | — |
| 2018-06-18 | $7.73 | $11.37 | 3,185,300 | — | — |
| 2018-06-15 | $7.79 | $11.46 | 4,253,000 | — | — |
| 2018-06-14 | $7.79 | $11.46 | 3,503,000 | — | — |
| 2018-06-13 | $7.69 | $11.31 | 7,125,900 | — | — |
| 2018-06-12 | $7.44 | $10.95 | 5,808,800 | — | — |
| 2018-06-11 | $7.28 | $10.71 | 2,288,500 | — | — |
| 2018-06-08 | $7.25 | $10.67 | 1,788,700 | — | — |
| 2018-06-07 | $7.26 | $10.68 | 2,964,900 | — | — |
| 2018-06-06 | $7.37 | $10.84 | 2,961,800 | — | — |
| 2018-06-05 | $7.32 | $10.77 | 3,007,400 | — | — |
| 2018-06-04 | $7.29 | $10.73 | 2,551,400 | — | — |
| 2018-06-01 | $7.25 | $10.67 | 1,303,900 | — | — |
| 2018-05-31 | $7.21 | $10.61 | 1,831,000 | — | — |
| 2018-05-30 | $7.26 | $10.68 | 2,059,800 | — | — |
| 2018-05-29 | $7.21 | $10.61 | 3,425,700 | — | — |
| 2018-05-25 | $7.42 | $10.92 | 2,114,900 | — | — |
| 2018-05-24 | $7.46 | $10.98 | 3,483,200 | — | — |
| 2018-05-23 | $7.47 | $10.99 | 4,474,700 | — | — |
| 2018-05-22 | $7.58 | $11.15 | 4,437,300 | — | — |
| 2018-05-21 | $7.74 | $11.39 | 1,955,400 | — | — |
| 2018-05-18 | $7.69 | $11.31 | 2,805,400 | — | — |
| 2018-05-17 | $7.68 | $11.30 | 3,283,100 | — | — |
| 2018-05-16 | $7.66 | $11.27 | 2,918,400 | — | — |
| 2018-05-15 | $7.70 | $11.33 | 3,507,000 | — | — |
| 2018-05-14 | $7.72 | $11.36 | 6,388,100 | — | — |
| 2018-05-11 | $7.91 | $11.64 | 9,956,100 | — | — |
| 2018-05-10 | $7.92 | $11.65 | 18,291,900 | — | — |
| 2018-05-09 | $7.94 | $11.68 | 3,832,100 | — | — |
| 2018-05-08 | $7.89 | $11.61 | 6,644,100 | — | — |
| 2018-05-07 | $7.83 | $11.52 | 5,084,400 | — | — |
| 2018-05-04 | $7.73 | $11.37 | 3,370,900 | — | — |
| 2018-05-03 | $7.52 | $11.06 | 4,416,000 | — | — |
| 2018-05-02 | $7.44 | $10.95 | 4,938,400 | — | — |
| 2018-05-01 | $7.51 | $11.05 | 2,686,900 | — | — |
| 2018-04-30 | $7.55 | $11.11 | 3,656,300 | — | — |
| 2018-04-27 | $7.59 | $11.17 | 7,128,400 | — | — |
| 2018-04-26 | $7.60 | $11.18 | 6,555,200 | — | — |
| 2018-04-25 | $7.69 | $11.31 | 27,321,900 | — | — |
| 2018-04-24 | $7.69 | $11.31 | 28,912,300 | — | — |
| 2018-04-23 | $7.65 | $11.25 | 14,430,700 | — | — |
| 2018-04-20 | $7.78 | $11.45 | 44,275,000 | — | — |
| 2018-04-19 | $6.64 | $9.77 | 10,400,100 | — | — |
| 2018-04-18 | $6.37 | $9.37 | 4,452,200 | — | — |
| 2018-04-17 | $6.52 | $9.59 | 2,528,000 | — | — |
| 2018-04-16 | $6.33 | $9.31 | 2,591,100 | — | — |
| 2018-04-13 | $6.26 | $9.21 | 2,646,000 | — | — |
| 2018-04-12 | $6.36 | $9.36 | 2,919,800 | — | — |
| 2018-04-11 | $6.33 | $9.31 | 3,299,100 | — | — |
| 2018-04-10 | $6.35 | $9.34 | 2,447,700 | — | — |
| 2018-04-09 | $6.22 | $9.15 | 1,707,200 | — | — |
| 2018-04-06 | $6.21 | $9.14 | 2,295,600 | — | — |
| 2018-04-05 | $6.23 | $9.17 | 2,664,400 | — | — |
| 2018-04-04 | $6.16 | $9.06 | 2,741,900 | — | — |
| 2018-04-03 | $6.16 | $9.06 | 3,904,800 | — | — |
| 2018-04-02 | $6.19 | $9.11 | 3,820,900 | — | — |
| 2018-03-29 | $6.40 | $9.23 | 3,100,900 | — | — |
| 2018-03-28 | $6.36 | $9.17 | 4,607,200 | — | — |
| 2018-03-27 | $6.36 | $9.17 | 2,080,100 | — | — |
| 2018-03-26 | $6.46 | $9.32 | 4,900,300 | — | — |
| 2018-03-23 | $6.40 | $9.23 | 4,099,300 | — | — |
| 2018-03-22 | $6.41 | $9.24 | 3,108,100 | — | — |
| 2018-03-21 | $6.60 | $9.52 | 2,383,800 | — | — |
| 2018-03-20 | $6.57 | $9.48 | 3,126,700 | — | — |
| 2018-03-19 | $6.66 | $9.61 | 10,483,000 | — | — |
| 2018-03-16 | $6.73 | $9.71 | 6,584,900 | — | — |
| 2018-03-15 | $6.84 | $9.86 | 14,505,900 | — | — |
| 2018-03-14 | $6.78 | $9.78 | 7,401,000 | — | — |
| 2018-03-13 | $6.75 | $9.74 | 3,310,500 | — | — |
| 2018-03-12 | $6.84 | $9.86 | 2,568,400 | — | — |
| 2018-03-09 | $6.87 | $9.91 | 1,722,100 | — | — |
| 2018-03-08 | $6.82 | $9.84 | 5,484,400 | — | — |
| 2018-03-07 | $6.75 | $9.74 | 3,979,900 | — | — |
| 2018-03-06 | $6.79 | $9.79 | 4,204,800 | — | — |
| 2018-03-05 | $6.74 | $9.72 | 2,451,200 | — | — |
| 2018-03-02 | $6.56 | $9.46 | 2,266,100 | — | — |
| 2018-03-01 | $6.48 | $9.35 | 4,277,300 | — | — |
| 2018-02-28 | $6.62 | $9.55 | 6,613,000 | — | — |
| 2018-02-27 | $6.78 | $9.78 | 6,363,100 | — | — |
| 2018-02-26 | $6.99 | $10.08 | 5,141,300 | — | — |
| 2018-02-23 | $6.90 | $9.95 | 5,650,100 | — | — |
| 2018-02-22 | $6.66 | $9.61 | 2,518,700 | — | — |
| 2018-02-21 | $6.66 | $9.61 | 2,332,000 | — | — |
| 2018-02-20 | $6.66 | $9.61 | 3,354,600 | — | — |
| 2018-02-16 | $6.74 | $9.72 | 2,648,200 | — | — |
| 2018-02-15 | $6.78 | $9.78 | 4,692,200 | — | — |
| 2018-02-14 | $6.66 | $9.61 | 4,517,000 | — | — |
| 2018-02-13 | $6.55 | $9.45 | 3,001,400 | — | — |
| 2018-02-12 | $6.57 | $9.48 | 8,911,600 | — | — |
| 2018-02-09 | $6.39 | $9.22 | 7,340,700 | — | — |
| 2018-02-08 | $6.24 | $9.00 | 5,792,900 | — | — |
| 2018-02-07 | $6.42 | $9.26 | 4,468,300 | — | — |
| 2018-02-06 | $6.41 | $9.24 | 10,046,400 | — | — |
| 2018-02-05 | $6.20 | $8.94 | 10,756,300 | — | — |
| 2018-02-02 | $6.71 | $9.68 | 7,147,600 | — | — |
| 2018-02-01 | $6.64 | $9.58 | 13,347,100 | — | — |
| 2018-01-31 | $6.44 | $9.29 | 19,542,800 | — | — |
| 2018-01-30 | $7.01 | $10.11 | 6,046,100 | — | — |
| 2018-01-29 | $7.01 | $10.11 | 5,577,400 | — | — |
| 2018-01-26 | $6.92 | $9.98 | 3,084,500 | — | — |
| 2018-01-25 | $6.89 | $9.94 | 4,307,100 | — | — |
| 2018-01-24 | $7.11 | $10.25 | 5,478,500 | — | — |
| 2018-01-23 | $7.16 | $10.33 | 3,928,300 | — | — |
| 2018-01-22 | $7.18 | $10.36 | 6,690,900 | — | — |
| 2018-01-19 | $7.29 | $10.51 | 6,881,700 | — | — |
| 2018-01-18 | $7.28 | $10.50 | 6,101,800 | — | — |
| 2018-01-17 | $7.34 | $10.59 | 16,145,800 | — | — |
| 2018-01-16 | $6.94 | $10.01 | 3,634,100 | — | — |
| 2018-01-12 | $7.02 | $10.12 | 5,956,700 | — | — |
| 2018-01-11 | $6.89 | $9.94 | 6,292,700 | — | — |
| 2018-01-10 | $6.79 | $9.79 | 3,628,500 | — | — |
| 2018-01-09 | $6.77 | $9.76 | 3,344,600 | — | — |
| 2018-01-08 | $6.79 | $9.79 | 2,913,400 | — | — |
| 2018-01-05 | $6.81 | $9.82 | 1,728,300 | — | — |
| 2018-01-04 | $6.76 | $9.75 | 3,517,200 | — | — |
| 2018-01-03 | $6.70 | $9.66 | 3,551,800 | — | — |
| 2018-01-02 | $6.68 | $9.63 | 3,692,500 | — | — |