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
- 1999-04-09 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 | $6.10 | $6.10 | 1,604,200 | — | — |
| 2018-12-28 | $5.78 | $5.78 | 1,316,300 | — | — |
| 2018-12-27 | $5.68 | $5.68 | 874,100 | — | — |
| 2018-12-26 | $5.64 | $5.64 | 909,600 | — | — |
| 2018-12-24 | $5.35 | $5.35 | 830,600 | — | — |
| 2018-12-21 | $5.18 | $5.18 | 3,700,900 | — | — |
| 2018-12-20 | $5.44 | $5.44 | 1,815,700 | — | — |
| 2018-12-19 | $5.75 | $5.75 | 2,168,800 | — | — |
| 2018-12-18 | $5.76 | $5.76 | 1,122,800 | — | — |
| 2018-12-17 | $5.81 | $5.81 | 1,432,300 | — | — |
| 2018-12-14 | $5.96 | $5.96 | 686,200 | — | — |
| 2018-12-13 | $6.08 | $6.08 | 580,600 | — | — |
| 2018-12-12 | $6.28 | $6.28 | 1,470,300 | — | — |
| 2018-12-11 | $6.13 | $6.13 | 769,800 | — | — |
| 2018-12-10 | $6.12 | $6.12 | 1,560,500 | — | — |
| 2018-12-07 | $5.82 | $5.82 | 2,080,300 | — | — |
| 2018-12-06 | $6.22 | $6.22 | 1,819,600 | — | — |
| 2018-12-04 | $6.02 | $6.02 | 2,257,900 | — | — |
| 2018-12-03 | $6.58 | $6.58 | 1,816,800 | — | — |
| 2018-11-30 | $6.58 | $6.58 | 1,739,500 | — | — |
| 2018-11-29 | $6.47 | $6.47 | 1,047,000 | — | — |
| 2018-11-28 | $6.46 | $6.46 | 1,454,700 | — | — |
| 2018-11-27 | $6.28 | $6.28 | 1,622,200 | — | — |
| 2018-11-26 | $6.19 | $6.19 | 1,633,000 | — | — |
| 2018-11-23 | $6.18 | $6.18 | 750,500 | — | — |
| 2018-11-21 | $6.06 | $6.06 | 1,405,800 | — | — |
| 2018-11-20 | $5.87 | $5.87 | 1,719,400 | — | — |
| 2018-11-19 | $6.19 | $6.19 | 1,463,500 | — | — |
| 2018-11-16 | $6.44 | $6.44 | 1,847,300 | — | — |
| 2018-11-15 | $6.46 | $6.46 | 1,726,700 | — | — |
| 2018-11-14 | $6.26 | $6.26 | 1,389,000 | — | — |
| 2018-11-13 | $6.28 | $6.28 | 1,412,200 | — | — |
| 2018-11-12 | $6.26 | $6.26 | 1,764,100 | — | — |
| 2018-11-09 | $6.57 | $6.57 | 1,692,600 | — | — |
| 2018-11-08 | $6.67 | $6.67 | 1,774,400 | — | — |
| 2018-11-07 | $6.55 | $6.55 | 2,578,100 | — | — |
| 2018-11-06 | $6.69 | $6.69 | 2,959,700 | — | — |
| 2018-11-05 | $6.73 | $6.73 | 5,606,700 | — | — |
| 2018-11-02 | $6.54 | $6.54 | 4,345,100 | — | — |
| 2018-11-01 | $5.87 | $5.87 | 1,995,800 | — | — |
| 2018-10-31 | $5.55 | $5.55 | 1,882,400 | — | — |
| 2018-10-30 | $5.11 | $5.11 | 1,795,500 | — | — |
| 2018-10-29 | $4.96 | $4.96 | 1,812,600 | — | — |
| 2018-10-26 | $5.19 | $5.19 | 1,342,400 | — | — |
| 2018-10-25 | $5.21 | $5.21 | 1,319,400 | — | — |
| 2018-10-24 | $5.08 | $5.08 | 1,507,500 | — | — |
| 2018-10-23 | $5.07 | $5.07 | 1,982,700 | — | — |
| 2018-10-22 | $5.09 | $5.09 | 1,507,200 | — | — |
| 2018-10-19 | $4.97 | $4.97 | 1,709,400 | — | — |
| 2018-10-18 | $5.17 | $5.17 | 1,016,100 | — | — |
| 2018-10-17 | $5.54 | $5.54 | 1,984,500 | — | — |
| 2018-10-16 | $5.28 | $5.28 | 1,757,600 | — | — |
| 2018-10-15 | $5.06 | $5.06 | 1,528,300 | — | — |
| 2018-10-12 | $5.08 | $5.08 | 1,565,900 | — | — |
| 2018-10-11 | $4.82 | $4.82 | 1,772,200 | — | — |
| 2018-10-10 | $4.88 | $4.88 | 1,559,500 | — | — |
| 2018-10-09 | $5.08 | $5.08 | 1,764,100 | — | — |
| 2018-10-08 | $5.17 | $5.17 | 1,896,000 | — | — |
| 2018-10-05 | $5.50 | $5.50 | 2,252,500 | — | — |
| 2018-10-04 | $5.71 | $5.71 | 1,397,300 | — | — |
| 2018-10-03 | $5.56 | $5.56 | 860,900 | — | — |
| 2018-10-02 | $5.54 | $5.54 | 1,301,800 | — | — |
| 2018-10-01 | $5.53 | $5.53 | 1,652,800 | — | — |
| 2018-09-28 | $5.48 | $5.48 | 981,800 | — | — |
| 2018-09-27 | $5.53 | $5.53 | 1,024,200 | — | — |
| 2018-09-26 | $5.54 | $5.54 | 1,260,800 | — | — |
| 2018-09-25 | $5.84 | $5.84 | 1,067,300 | — | — |
| 2018-09-24 | $5.75 | $5.75 | 1,137,900 | — | — |
| 2018-09-21 | $5.92 | $5.92 | 1,491,200 | — | — |
| 2018-09-20 | $5.93 | $5.93 | 765,900 | — | — |
| 2018-09-19 | $5.72 | $5.72 | 1,397,900 | — | — |
| 2018-09-18 | $5.63 | $5.63 | 3,133,800 | — | — |
| 2018-09-17 | $5.48 | $5.48 | 3,658,300 | — | — |
| 2018-09-14 | $5.74 | $5.74 | 2,318,700 | — | — |
| 2018-09-13 | $5.82 | $5.82 | 908,100 | — | — |
| 2018-09-12 | $5.84 | $5.84 | 1,335,100 | — | — |
| 2018-09-11 | $5.85 | $5.85 | 853,300 | — | — |
| 2018-09-10 | $5.95 | $5.95 | 1,017,500 | — | — |
| 2018-09-07 | $5.99 | $5.99 | 1,786,600 | — | — |
| 2018-09-06 | $5.80 | $5.80 | 2,363,300 | — | — |
| 2018-09-05 | $6.06 | $6.06 | 3,044,900 | — | — |
| 2018-09-04 | $6.01 | $6.01 | 1,840,300 | — | — |
| 2018-08-31 | $6.27 | $6.27 | 1,030,700 | — | — |
| 2018-08-30 | $6.21 | $6.21 | 1,001,100 | — | — |
| 2018-08-29 | $6.40 | $6.40 | 2,663,300 | — | — |
| 2018-08-28 | $6.34 | $6.34 | 865,800 | — | — |
| 2018-08-27 | $6.31 | $6.31 | 1,327,000 | — | — |
| 2018-08-24 | $6.20 | $6.20 | 1,474,700 | — | — |
| 2018-08-23 | $6.14 | $6.14 | 1,846,200 | — | — |
| 2018-08-22 | $6.28 | $6.28 | 1,474,700 | — | — |
| 2018-08-21 | $6.38 | $6.38 | 2,605,500 | — | — |
| 2018-08-20 | $6.35 | $6.35 | 1,406,700 | — | — |
| 2018-08-17 | $6.26 | $6.26 | 2,096,000 | — | — |
| 2018-08-16 | $6.24 | $6.24 | 1,808,200 | — | — |
| 2018-08-15 | $6.28 | $6.28 | 1,438,800 | — | — |
| 2018-08-14 | $6.39 | $6.39 | 2,427,200 | — | — |
| 2018-08-13 | $6.35 | $6.35 | 2,658,300 | — | — |
| 2018-08-10 | $6.46 | $6.46 | 4,131,300 | — | — |
| 2018-08-09 | $6.24 | $6.24 | 3,902,000 | — | — |
| 2018-08-08 | $6.09 | $6.09 | 15,618,100 | — | — |
| 2018-08-07 | $8.96 | $8.96 | 2,400,400 | — | — |
| 2018-08-06 | $8.79 | $8.79 | 1,706,400 | — | — |
| 2018-08-03 | $8.37 | $8.37 | 1,959,400 | — | — |
| 2018-08-02 | $8.44 | $8.44 | 2,603,600 | — | — |
| 2018-08-01 | $8.28 | $8.28 | 2,131,200 | — | — |
| 2018-07-31 | $8.50 | $8.50 | 1,193,800 | — | — |
| 2018-07-30 | $8.41 | $8.41 | 1,026,400 | — | — |
| 2018-07-27 | $8.50 | $8.50 | 1,086,500 | — | — |
| 2018-07-26 | $8.84 | $8.84 | 1,284,400 | — | — |
| 2018-07-25 | $8.71 | $8.71 | 3,353,100 | — | — |
| 2018-07-24 | $8.83 | $8.83 | 912,900 | — | — |
| 2018-07-23 | $8.85 | $8.85 | 835,400 | — | — |
| 2018-07-20 | $8.84 | $8.84 | 715,000 | — | — |
| 2018-07-19 | $8.89 | $8.89 | 1,433,900 | — | — |
| 2018-07-18 | $8.65 | $8.65 | 1,525,800 | — | — |
| 2018-07-17 | $8.63 | $8.63 | 629,700 | — | — |
| 2018-07-16 | $8.51 | $8.51 | 939,700 | — | — |
| 2018-07-13 | $8.50 | $8.50 | 1,734,700 | — | — |
| 2018-07-12 | $8.66 | $8.66 | 1,547,700 | — | — |
| 2018-07-11 | $8.55 | $8.55 | 1,711,000 | — | — |
| 2018-07-10 | $8.66 | $8.66 | 1,401,200 | — | — |
| 2018-07-09 | $8.61 | $8.61 | 990,900 | — | — |
| 2018-07-06 | $8.57 | $8.57 | 1,130,200 | — | — |
| 2018-07-05 | $8.31 | $8.31 | 1,730,400 | — | — |
| 2018-07-03 | $8.37 | $8.37 | 1,286,000 | — | — |
| 2018-07-02 | $8.41 | $8.41 | 1,800,000 | — | — |
| 2018-06-29 | $7.96 | $7.96 | 2,404,900 | — | — |
| 2018-06-28 | $7.89 | $7.89 | 5,761,200 | — | — |
| 2018-06-27 | $7.83 | $7.83 | 2,793,700 | — | — |
| 2018-06-26 | $8.21 | $8.21 | 2,141,900 | — | — |
| 2018-06-25 | $8.23 | $8.23 | 2,753,300 | — | — |
| 2018-06-22 | $8.59 | $8.59 | 2,488,000 | — | — |
| 2018-06-21 | $8.64 | $8.64 | 1,538,800 | — | — |
| 2018-06-20 | $8.74 | $8.74 | 1,697,100 | — | — |
| 2018-06-19 | $8.69 | $8.69 | 1,786,300 | — | — |
| 2018-06-18 | $8.88 | $8.88 | 1,821,700 | — | — |
| 2018-06-15 | $9.05 | $9.05 | 1,822,300 | — | — |
| 2018-06-14 | $9.06 | $9.06 | 1,376,600 | — | — |
| 2018-06-13 | $9.16 | $9.16 | 1,990,200 | — | — |
| 2018-06-12 | $9.24 | $9.24 | 2,356,100 | — | — |
| 2018-06-11 | $9.00 | $9.00 | 1,685,400 | — | — |
| 2018-06-08 | $8.76 | $8.76 | 2,739,300 | — | — |
| 2018-06-07 | $8.62 | $8.62 | 2,129,900 | — | — |
| 2018-06-06 | $8.58 | $8.58 | 3,095,000 | — | — |
| 2018-06-05 | $8.84 | $8.84 | 3,125,700 | — | — |
| 2018-06-04 | $9.02 | $9.02 | 2,128,900 | — | — |
| 2018-06-01 | $8.88 | $8.88 | 1,794,400 | — | — |
| 2018-05-31 | $8.61 | $8.61 | 2,395,900 | — | — |
| 2018-05-30 | $8.64 | $8.64 | 3,105,100 | — | — |
| 2018-05-29 | $9.05 | $9.05 | 2,194,500 | — | — |
| 2018-05-25 | $8.99 | $8.99 | 3,056,500 | — | — |
| 2018-05-24 | $9.00 | $9.00 | 4,152,900 | — | — |
| 2018-05-23 | $9.14 | $9.14 | 3,220,700 | — | — |
| 2018-05-22 | $9.21 | $9.21 | 1,615,200 | — | — |
| 2018-05-21 | $9.15 | $9.15 | 1,668,600 | — | — |
| 2018-05-18 | $9.18 | $9.18 | 2,498,200 | — | — |
| 2018-05-17 | $9.11 | $9.11 | 4,226,200 | — | — |
| 2018-05-16 | $8.75 | $8.75 | 2,757,500 | — | — |
| 2018-05-15 | $8.57 | $8.57 | 3,359,400 | — | — |
| 2018-05-14 | $8.13 | $8.13 | 3,488,700 | — | — |
| 2018-05-11 | $8.35 | $8.35 | 4,060,100 | — | — |
| 2018-05-10 | $8.77 | $8.77 | 5,344,900 | — | — |
| 2018-05-09 | $8.71 | $8.71 | 14,172,500 | — | — |
| 2018-05-08 | $11.75 | $11.75 | 2,255,700 | — | — |
| 2018-05-07 | $11.39 | $11.39 | 1,944,100 | — | — |
| 2018-05-04 | $10.94 | $10.94 | 1,319,500 | — | — |
| 2018-05-03 | $10.65 | $10.65 | 1,398,000 | — | — |
| 2018-05-02 | $10.80 | $10.80 | 880,400 | — | — |
| 2018-05-01 | $10.84 | $10.84 | 902,500 | — | — |
| 2018-04-30 | $10.70 | $10.70 | 1,330,100 | — | — |
| 2018-04-27 | $10.64 | $10.64 | 902,300 | — | — |
| 2018-04-26 | $10.71 | $10.71 | 1,170,000 | — | — |
| 2018-04-25 | $10.67 | $10.67 | 1,196,600 | — | — |
| 2018-04-24 | $10.70 | $10.70 | 904,800 | — | — |
| 2018-04-23 | $10.81 | $10.81 | 651,000 | — | — |
| 2018-04-20 | $10.87 | $10.87 | 1,114,300 | — | — |
| 2018-04-19 | $10.92 | $10.92 | 982,000 | — | — |
| 2018-04-18 | $10.85 | $10.85 | 1,070,000 | — | — |
| 2018-04-17 | $10.85 | $10.85 | 2,251,200 | — | — |
| 2018-04-16 | $10.28 | $10.28 | 2,299,900 | — | — |
| 2018-04-13 | $10.43 | $10.43 | 2,312,100 | — | — |
| 2018-04-12 | $11.07 | $11.07 | 1,263,300 | — | — |
| 2018-04-11 | $10.74 | $10.74 | 2,728,900 | — | — |
| 2018-04-10 | $10.81 | $10.81 | 2,678,800 | — | — |
| 2018-04-09 | $10.58 | $10.58 | 1,319,800 | — | — |
| 2018-04-06 | $10.52 | $10.52 | 1,272,400 | — | — |
| 2018-04-05 | $10.79 | $10.79 | 1,146,300 | — | — |
| 2018-04-04 | $10.83 | $10.83 | 1,674,700 | — | — |
| 2018-04-03 | $10.33 | $10.33 | 1,923,800 | — | — |
| 2018-04-02 | $10.58 | $10.58 | 1,403,200 | — | — |
| 2018-03-29 | $11.07 | $11.07 | 1,584,600 | — | — |
| 2018-03-28 | $10.98 | $10.98 | 1,661,900 | — | — |
| 2018-03-27 | $11.56 | $11.56 | 1,367,600 | — | — |
| 2018-03-26 | $12.17 | $12.17 | 1,012,800 | — | — |
| 2018-03-23 | $12.13 | $12.13 | 2,023,400 | — | — |
| 2018-03-22 | $12.44 | $12.44 | 1,552,400 | — | — |
| 2018-03-21 | $12.83 | $12.83 | 2,403,200 | — | — |
| 2018-03-20 | $12.80 | $12.80 | 1,134,200 | — | — |
| 2018-03-19 | $12.44 | $12.44 | 1,699,300 | — | — |
| 2018-03-16 | $12.68 | $12.68 | 3,034,900 | — | — |
| 2018-03-15 | $12.74 | $12.74 | 1,157,900 | — | — |
| 2018-03-14 | $12.74 | $12.74 | 1,421,000 | — | — |
| 2018-03-13 | $12.69 | $12.69 | 1,825,700 | — | — |
| 2018-03-12 | $12.79 | $12.79 | 2,072,400 | — | — |
| 2018-03-09 | $12.60 | $12.60 | 1,235,800 | — | — |
| 2018-03-08 | $12.37 | $12.37 | 1,381,000 | — | — |
| 2018-03-07 | $12.08 | $12.08 | 1,503,500 | — | — |
| 2018-03-06 | $11.65 | $11.65 | 1,386,500 | — | — |
| 2018-03-05 | $11.71 | $11.71 | 1,766,500 | — | — |
| 2018-03-02 | $11.34 | $11.34 | 1,300,700 | — | — |
| 2018-03-01 | $11.16 | $11.16 | 1,878,300 | — | — |
| 2018-02-28 | $11.41 | $11.41 | 1,550,000 | — | — |
| 2018-02-27 | $11.83 | $11.83 | 926,500 | — | — |
| 2018-02-26 | $11.98 | $11.98 | 960,200 | — | — |
| 2018-02-23 | $11.76 | $11.76 | 1,182,600 | — | — |
| 2018-02-22 | $11.65 | $11.65 | 2,042,800 | — | — |
| 2018-02-21 | $11.96 | $11.96 | 1,310,000 | — | — |
| 2018-02-20 | $12.20 | $12.20 | 1,407,000 | — | — |
| 2018-02-16 | $12.05 | $12.05 | 1,563,400 | — | — |
| 2018-02-15 | $12.19 | $12.19 | 1,958,000 | — | — |
| 2018-02-14 | $12.10 | $12.10 | 3,392,600 | — | — |
| 2018-02-13 | $11.65 | $11.65 | 3,938,200 | — | — |
| 2018-02-12 | $11.13 | $11.13 | 3,914,600 | — | — |
| 2018-02-09 | $10.53 | $10.53 | 4,862,600 | — | — |
| 2018-02-08 | $10.77 | $10.77 | 6,116,000 | — | — |
| 2018-02-07 | $11.64 | $11.64 | 11,303,000 | — | — |
| 2018-02-06 | $13.77 | $13.77 | 3,758,200 | — | — |
| 2018-02-05 | $13.46 | $13.46 | 3,758,300 | — | — |
| 2018-02-02 | $14.30 | $14.30 | 3,253,800 | — | — |
| 2018-02-01 | $14.82 | $14.82 | 2,748,800 | — | — |
| 2018-01-31 | $15.03 | $15.03 | 21,993,300 | — | — |
| 2018-01-30 | $15.08 | $15.08 | 12,526,800 | — | — |
| 2018-01-29 | $13.76 | $13.76 | 1,045,900 | — | — |
| 2018-01-26 | $13.85 | $13.85 | 690,700 | — | — |
| 2018-01-25 | $13.66 | $13.66 | 1,605,200 | — | — |
| 2018-01-24 | $14.06 | $14.06 | 2,417,100 | — | — |
| 2018-01-23 | $14.03 | $14.03 | 1,493,200 | — | — |
| 2018-01-22 | $13.76 | $13.76 | 1,026,600 | — | — |
| 2018-01-19 | $13.80 | $13.80 | 1,262,600 | — | — |
| 2018-01-18 | $13.49 | $13.49 | 1,599,700 | — | — |
| 2018-01-17 | $13.48 | $13.48 | 1,548,300 | — | — |
| 2018-01-16 | $12.79 | $12.79 | 1,686,800 | — | — |
| 2018-01-12 | $13.33 | $13.33 | 1,208,900 | — | — |
| 2018-01-11 | $13.16 | $13.16 | 1,612,600 | — | — |
| 2018-01-10 | $12.80 | $12.80 | 1,589,900 | — | — |
| 2018-01-09 | $12.76 | $12.76 | 2,177,300 | — | — |
| 2018-01-08 | $13.22 | $13.22 | 989,600 | — | — |
| 2018-01-05 | $13.43 | $13.43 | 1,528,600 | — | — |
| 2018-01-04 | $13.25 | $13.25 | 1,869,800 | — | — |
| 2018-01-03 | $12.70 | $12.70 | 2,425,000 | — | — |
| 2018-01-02 | $12.70 | $12.70 | 1,221,600 | — | — |