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
- 1998-10-28 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 | $6.00 | $25.67 | 593,600 | — | — |
| 2018-12-28 | $5.96 | $25.50 | 354,100 | — | — |
| 2018-12-27 | $5.84 | $24.99 | 370,300 | — | — |
| 2018-12-26 | $5.90 | $25.11 | 305,800 | — | — |
| 2018-12-24 | $5.79 | $24.64 | 175,300 | — | — |
| 2018-12-21 | $5.73 | $24.38 | 264,000 | — | — |
| 2018-12-20 | $5.69 | $24.21 | 456,000 | — | — |
| 2018-12-19 | $5.78 | $24.60 | 203,200 | — | — |
| 2018-12-18 | $5.83 | $24.81 | 273,800 | — | — |
| 2018-12-17 | $5.90 | $25.11 | 282,200 | — | — |
| 2018-12-14 | $6.03 | $25.66 | 307,000 | — | — |
| 2018-12-13 | $6.07 | $25.83 | 111,100 | — | — |
| 2018-12-12 | $6.10 | $25.96 | 104,100 | — | — |
| 2018-12-11 | $6.14 | $25.99 | 217,700 | — | — |
| 2018-12-10 | $6.13 | $25.95 | 327,400 | — | — |
| 2018-12-07 | $6.08 | $25.74 | 242,100 | — | — |
| 2018-12-06 | $6.14 | $25.99 | 532,200 | — | — |
| 2018-12-04 | $6.17 | $26.12 | 261,300 | — | — |
| 2018-12-03 | $6.18 | $26.16 | 302,800 | — | — |
| 2018-11-30 | $6.13 | $25.95 | 246,200 | — | — |
| 2018-11-29 | $6.12 | $25.91 | 192,500 | — | — |
| 2018-11-28 | $6.11 | $25.87 | 263,500 | — | — |
| 2018-11-27 | $6.12 | $25.91 | 226,700 | — | — |
| 2018-11-26 | $6.14 | $25.99 | 97,400 | — | — |
| 2018-11-23 | $6.13 | $25.95 | 44,000 | — | — |
| 2018-11-21 | $6.12 | $25.91 | 165,700 | — | — |
| 2018-11-20 | $6.13 | $25.95 | 285,800 | — | — |
| 2018-11-19 | $6.16 | $26.08 | 226,700 | — | — |
| 2018-11-16 | $6.21 | $26.29 | 136,200 | — | — |
| 2018-11-15 | $6.31 | $26.71 | 235,200 | — | — |
| 2018-11-14 | $6.25 | $26.46 | 70,600 | — | — |
| 2018-11-13 | $6.26 | $26.50 | 100,200 | — | — |
| 2018-11-12 | $6.26 | $26.50 | 139,500 | — | — |
| 2018-11-09 | $6.29 | $26.63 | 69,700 | — | — |
| 2018-11-08 | $6.32 | $26.75 | 74,600 | — | — |
| 2018-11-07 | $6.35 | $26.75 | 103,100 | — | — |
| 2018-11-06 | $6.28 | $26.45 | 71,200 | — | — |
| 2018-11-05 | $6.29 | $26.49 | 83,900 | — | — |
| 2018-11-02 | $6.29 | $26.49 | 134,900 | — | — |
| 2018-11-01 | $6.27 | $26.41 | 81,400 | — | — |
| 2018-10-31 | $6.22 | $26.20 | 186,100 | — | — |
| 2018-10-30 | $6.19 | $26.07 | 181,400 | — | — |
| 2018-10-29 | $6.22 | $26.20 | 630,800 | — | — |
| 2018-10-26 | $6.29 | $26.49 | 84,900 | — | — |
| 2018-10-25 | $6.30 | $26.54 | 110,000 | — | — |
| 2018-10-24 | $6.30 | $26.54 | 111,200 | — | — |
| 2018-10-23 | $6.33 | $26.66 | 117,200 | — | — |
| 2018-10-22 | $6.29 | $26.49 | 137,300 | — | — |
| 2018-10-19 | $6.29 | $26.49 | 135,700 | — | — |
| 2018-10-18 | $6.32 | $26.62 | 115,500 | — | — |
| 2018-10-17 | $6.35 | $26.75 | 69,700 | — | — |
| 2018-10-16 | $6.39 | $26.91 | 149,900 | — | — |
| 2018-10-15 | $6.29 | $26.49 | 138,000 | — | — |
| 2018-10-12 | $6.26 | $26.37 | 165,900 | — | — |
| 2018-10-11 | $6.25 | $26.32 | 315,400 | — | — |
| 2018-10-10 | $6.26 | $26.37 | 162,100 | — | — |
| 2018-10-09 | $6.34 | $26.57 | 132,700 | — | — |
| 2018-10-08 | $6.36 | $26.66 | 84,900 | — | — |
| 2018-10-05 | $6.38 | $26.74 | 141,300 | — | — |
| 2018-10-04 | $6.45 | $27.03 | 57,600 | — | — |
| 2018-10-03 | $6.47 | $27.12 | 70,500 | — | — |
| 2018-10-02 | $6.48 | $27.16 | 74,300 | — | — |
| 2018-10-01 | $6.48 | $27.16 | 125,300 | — | — |
| 2018-09-28 | $6.45 | $27.03 | 115,600 | — | — |
| 2018-09-27 | $6.42 | $26.91 | 169,100 | — | — |
| 2018-09-26 | $6.47 | $27.12 | 103,800 | — | — |
| 2018-09-25 | $6.46 | $27.08 | 82,300 | — | — |
| 2018-09-24 | $6.46 | $27.08 | 100,300 | — | — |
| 2018-09-21 | $6.48 | $27.16 | 97,700 | — | — |
| 2018-09-20 | $6.50 | $27.24 | 92,500 | — | — |
| 2018-09-19 | $6.51 | $27.29 | 50,200 | — | — |
| 2018-09-18 | $6.47 | $27.12 | 71,500 | — | — |
| 2018-09-17 | $6.48 | $27.16 | 88,000 | — | — |
| 2018-09-14 | $6.51 | $27.29 | 38,200 | — | — |
| 2018-09-13 | $6.53 | $27.37 | 52,900 | — | — |
| 2018-09-12 | $6.52 | $27.20 | 65,100 | — | — |
| 2018-09-11 | $6.51 | $27.16 | 163,800 | — | — |
| 2018-09-10 | $6.53 | $27.24 | 183,500 | — | — |
| 2018-09-07 | $6.47 | $26.99 | 52,900 | — | — |
| 2018-09-06 | $6.50 | $27.11 | 108,800 | — | — |
| 2018-09-05 | $6.46 | $26.95 | 74,000 | — | — |
| 2018-09-04 | $6.45 | $26.91 | 109,000 | — | — |
| 2018-08-31 | $6.47 | $26.99 | 64,600 | — | — |
| 2018-08-30 | $6.49 | $27.07 | 79,700 | — | — |
| 2018-08-29 | $6.46 | $26.95 | 67,200 | — | — |
| 2018-08-28 | $6.46 | $26.95 | 74,000 | — | — |
| 2018-08-27 | $6.44 | $26.86 | 98,500 | — | — |
| 2018-08-24 | $6.48 | $27.03 | 78,600 | — | — |
| 2018-08-23 | $6.43 | $26.82 | 57,200 | — | — |
| 2018-08-22 | $6.47 | $26.99 | 82,200 | — | — |
| 2018-08-21 | $6.50 | $27.11 | 167,700 | — | — |
| 2018-08-20 | $6.52 | $27.20 | 59,200 | — | — |
| 2018-08-17 | $6.53 | $27.24 | 91,700 | — | — |
| 2018-08-16 | $6.50 | $27.11 | 125,400 | — | — |
| 2018-08-15 | $6.45 | $26.91 | 86,000 | — | — |
| 2018-08-14 | $6.43 | $26.82 | 67,700 | — | — |
| 2018-08-13 | $6.43 | $26.82 | 102,300 | — | — |
| 2018-08-10 | $6.41 | $26.74 | 85,600 | — | — |
| 2018-08-09 | $6.42 | $26.65 | 105,900 | — | — |
| 2018-08-08 | $6.40 | $26.57 | 97,400 | — | — |
| 2018-08-07 | $6.37 | $26.44 | 120,700 | — | — |
| 2018-08-06 | $6.40 | $26.57 | 72,100 | — | — |
| 2018-08-03 | $6.42 | $26.65 | 80,600 | — | — |
| 2018-08-02 | $6.42 | $26.65 | 113,400 | — | — |
| 2018-08-01 | $6.40 | $26.57 | 194,400 | — | — |
| 2018-07-31 | $6.40 | $26.57 | 78,700 | — | — |
| 2018-07-30 | $6.38 | $26.49 | 82,900 | — | — |
| 2018-07-27 | $6.41 | $26.61 | 107,600 | — | — |
| 2018-07-26 | $6.40 | $26.57 | 180,500 | — | — |
| 2018-07-25 | $6.37 | $26.44 | 112,000 | — | — |
| 2018-07-24 | $6.37 | $26.44 | 269,000 | — | — |
| 2018-07-23 | $6.35 | $26.36 | 131,100 | — | — |
| 2018-07-20 | $6.35 | $26.36 | 187,100 | — | — |
| 2018-07-19 | $6.37 | $26.44 | 142,900 | — | — |
| 2018-07-18 | $6.35 | $26.36 | 100,000 | — | — |
| 2018-07-17 | $6.37 | $26.44 | 96,200 | — | — |
| 2018-07-16 | $6.32 | $26.24 | 115,300 | — | — |
| 2018-07-13 | $6.32 | $26.24 | 107,500 | — | — |
| 2018-07-12 | $6.36 | $26.40 | 272,900 | — | — |
| 2018-07-11 | $6.33 | $26.28 | 145,000 | — | — |
| 2018-07-10 | $6.38 | $26.35 | 149,500 | — | — |
| 2018-07-09 | $6.40 | $26.43 | 127,300 | — | — |
| 2018-07-06 | $6.40 | $26.43 | 255,000 | — | — |
| 2018-07-05 | $6.34 | $26.19 | 183,300 | — | — |
| 2018-07-03 | $6.36 | $26.27 | 255,900 | — | — |
| 2018-07-02 | $6.33 | $26.15 | 237,300 | — | — |
| 2018-06-29 | $6.38 | $26.35 | 687,200 | — | — |
| 2018-06-28 | $6.41 | $26.48 | 532,100 | — | — |
| 2018-06-27 | $6.43 | $26.56 | 186,600 | — | — |
| 2018-06-26 | $6.48 | $26.77 | 145,800 | — | — |
| 2018-06-25 | $6.50 | $26.85 | 85,000 | — | — |
| 2018-06-22 | $6.55 | $27.05 | 75,800 | — | — |
| 2018-06-21 | $6.51 | $26.89 | 87,200 | — | — |
| 2018-06-20 | $6.53 | $26.97 | 80,100 | — | — |
| 2018-06-19 | $6.50 | $26.85 | 46,600 | — | — |
| 2018-06-18 | $6.49 | $26.81 | 111,300 | — | — |
| 2018-06-15 | $6.55 | $27.05 | 147,700 | — | — |
| 2018-06-14 | $6.52 | $26.93 | 135,100 | — | — |
| 2018-06-13 | $6.53 | $26.97 | 115,000 | — | — |
| 2018-06-12 | $6.52 | $26.93 | 101,900 | — | — |
| 2018-06-11 | $6.54 | $27.01 | 165,700 | — | — |
| 2018-06-08 | $6.53 | $26.97 | 68,000 | — | — |
| 2018-06-07 | $6.56 | $26.97 | 82,000 | — | — |
| 2018-06-06 | $6.59 | $27.09 | 71,200 | — | — |
| 2018-06-05 | $6.57 | $27.01 | 104,300 | — | — |
| 2018-06-04 | $6.59 | $27.09 | 71,200 | — | — |
| 2018-06-01 | $6.59 | $27.09 | 61,200 | — | — |
| 2018-05-31 | $6.59 | $27.09 | 71,600 | — | — |
| 2018-05-30 | $6.59 | $27.09 | 98,000 | — | — |
| 2018-05-29 | $6.54 | $26.89 | 117,500 | — | — |
| 2018-05-25 | $6.58 | $27.05 | 103,500 | — | — |
| 2018-05-24 | $6.58 | $27.05 | 146,200 | — | — |
| 2018-05-23 | $6.60 | $27.13 | 110,000 | — | — |
| 2018-05-22 | $6.60 | $27.13 | 83,500 | — | — |
| 2018-05-21 | $6.59 | $27.09 | 103,700 | — | — |
| 2018-05-18 | $6.57 | $27.01 | 139,800 | — | — |
| 2018-05-17 | $6.59 | $27.09 | 133,900 | — | — |
| 2018-05-16 | $6.60 | $27.13 | 137,900 | — | — |
| 2018-05-15 | $6.59 | $27.09 | 125,600 | — | — |
| 2018-05-14 | $6.58 | $27.05 | 249,400 | — | — |
| 2018-05-11 | $6.59 | $27.09 | 151,800 | — | — |
| 2018-05-10 | $6.60 | $27.13 | 176,100 | — | — |
| 2018-05-09 | $6.62 | $27.09 | 244,100 | — | — |
| 2018-05-08 | $6.65 | $27.21 | 107,000 | — | — |
| 2018-05-07 | $6.66 | $27.25 | 83,900 | — | — |
| 2018-05-04 | $6.66 | $27.25 | 149,300 | — | — |
| 2018-05-03 | $6.70 | $27.41 | 160,100 | — | — |
| 2018-05-02 | $6.73 | $27.54 | 110,000 | — | — |
| 2018-05-01 | $6.80 | $27.82 | 99,100 | — | — |
| 2018-04-30 | $6.73 | $27.54 | 78,400 | — | — |
| 2018-04-27 | $6.78 | $27.74 | 80,200 | — | — |
| 2018-04-26 | $6.78 | $27.74 | 114,200 | — | — |
| 2018-04-25 | $6.71 | $27.46 | 128,200 | — | — |
| 2018-04-24 | $6.70 | $27.41 | 343,900 | — | — |
| 2018-04-23 | $6.76 | $27.66 | 62,800 | — | — |
| 2018-04-20 | $6.78 | $27.74 | 74,300 | — | — |
| 2018-04-19 | $6.75 | $27.62 | 138,400 | — | — |
| 2018-04-18 | $6.80 | $27.82 | 53,200 | — | — |
| 2018-04-17 | $6.80 | $27.82 | 112,000 | — | — |
| 2018-04-16 | $6.79 | $27.78 | 81,600 | — | — |
| 2018-04-13 | $6.76 | $27.66 | 57,100 | — | — |
| 2018-04-12 | $6.77 | $27.70 | 114,600 | — | — |
| 2018-04-11 | $6.79 | $27.78 | 74,800 | — | — |
| 2018-04-10 | $6.83 | $27.82 | 127,900 | — | — |
| 2018-04-09 | $6.82 | $27.78 | 93,500 | — | — |
| 2018-04-06 | $6.80 | $27.70 | 87,600 | — | — |
| 2018-04-05 | $6.84 | $27.86 | 181,500 | — | — |
| 2018-04-04 | $6.81 | $27.74 | 172,300 | — | — |
| 2018-04-03 | $6.83 | $27.82 | 185,400 | — | — |
| 2018-04-02 | $6.75 | $27.49 | 147,300 | — | — |
| 2018-03-29 | $6.81 | $27.74 | 352,300 | — | — |
| 2018-03-28 | $6.80 | $27.70 | 254,300 | — | — |
| 2018-03-27 | $6.75 | $27.49 | 423,400 | — | — |
| 2018-03-26 | $6.71 | $27.33 | 604,900 | — | — |
| 2018-03-23 | $6.56 | $26.72 | 106,600 | — | — |
| 2018-03-22 | $6.52 | $26.56 | 85,300 | — | — |
| 2018-03-21 | $6.55 | $26.68 | 60,900 | — | — |
| 2018-03-20 | $6.53 | $26.60 | 61,600 | — | — |
| 2018-03-19 | $6.55 | $26.68 | 97,900 | — | — |
| 2018-03-16 | $6.59 | $26.84 | 97,600 | — | — |
| 2018-03-15 | $6.57 | $26.76 | 44,200 | — | — |
| 2018-03-14 | $6.58 | $26.80 | 88,600 | — | — |
| 2018-03-13 | $6.53 | $26.60 | 74,900 | — | — |
| 2018-03-12 | $6.56 | $26.72 | 57,000 | — | — |
| 2018-03-09 | $6.57 | $26.76 | 138,100 | — | — |
| 2018-03-08 | $6.54 | $26.51 | 66,200 | — | — |
| 2018-03-07 | $6.53 | $26.47 | 124,400 | — | — |
| 2018-03-06 | $6.55 | $26.55 | 93,400 | — | — |
| 2018-03-05 | $6.55 | $26.55 | 91,200 | — | — |
| 2018-03-02 | $6.56 | $26.59 | 183,500 | — | — |
| 2018-03-01 | $6.52 | $26.43 | 80,700 | — | — |
| 2018-02-28 | $6.51 | $26.39 | 104,800 | — | — |
| 2018-02-27 | $6.48 | $26.27 | 148,800 | — | — |
| 2018-02-26 | $6.49 | $26.31 | 125,200 | — | — |
| 2018-02-23 | $6.49 | $26.31 | 71,600 | — | — |
| 2018-02-22 | $6.49 | $26.31 | 61,000 | — | — |
| 2018-02-21 | $6.50 | $26.35 | 48,500 | — | — |
| 2018-02-20 | $6.47 | $26.23 | 38,400 | — | — |
| 2018-02-16 | $6.51 | $26.39 | 29,100 | — | — |
| 2018-02-15 | $6.50 | $26.35 | 45,400 | — | — |
| 2018-02-14 | $6.49 | $26.31 | 86,500 | — | — |
| 2018-02-13 | $6.45 | $26.15 | 168,200 | — | — |
| 2018-02-12 | $6.45 | $26.15 | 102,900 | — | — |
| 2018-02-09 | $6.42 | $26.03 | 177,000 | — | — |
| 2018-02-08 | $6.43 | $25.94 | 150,200 | — | — |
| 2018-02-07 | $6.47 | $26.10 | 161,500 | — | — |
| 2018-02-06 | $6.45 | $26.02 | 214,400 | — | — |
| 2018-02-05 | $6.44 | $25.98 | 97,600 | — | — |
| 2018-02-02 | $6.53 | $26.34 | 191,800 | — | — |
| 2018-02-01 | $6.50 | $26.22 | 114,300 | — | — |
| 2018-01-31 | $6.50 | $26.22 | 95,400 | — | — |
| 2018-01-30 | $6.52 | $26.30 | 82,900 | — | — |
| 2018-01-29 | $6.57 | $26.51 | 83,600 | — | — |
| 2018-01-26 | $6.62 | $26.71 | 155,500 | — | — |
| 2018-01-25 | $6.60 | $26.63 | 138,800 | — | — |
| 2018-01-24 | $6.57 | $26.51 | 111,000 | — | — |
| 2018-01-23 | $6.56 | $26.46 | 129,200 | — | — |
| 2018-01-22 | $6.55 | $26.42 | 236,400 | — | — |
| 2018-01-19 | $6.47 | $26.10 | 187,400 | — | — |
| 2018-01-18 | $6.47 | $26.10 | 103,600 | — | — |
| 2018-01-17 | $6.50 | $26.22 | 114,100 | — | — |
| 2018-01-16 | $6.50 | $26.22 | 90,000 | — | — |
| 2018-01-12 | $6.49 | $26.18 | 74,900 | — | — |
| 2018-01-11 | $6.48 | $26.14 | 59,100 | — | — |
| 2018-01-10 | $6.46 | $26.06 | 72,300 | — | — |
| 2018-01-09 | $6.48 | $26.14 | 48,100 | — | — |
| 2018-01-08 | $6.51 | $26.26 | 86,700 | — | — |
| 2018-01-05 | $6.51 | $26.26 | 63,100 | — | — |
| 2018-01-04 | $6.50 | $26.22 | 47,100 | — | — |
| 2018-01-03 | $6.51 | $26.26 | 69,500 | — | — |
| 2018-01-02 | $6.51 | $26.26 | 64,500 | — | — |