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
- 1987-01-13 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 | $8.60 | $13.27 | 2,260,300 | — | — |
| 2018-12-28 | $8.50 | $13.12 | 1,010,200 | — | — |
| 2018-12-27 | $8.36 | $12.90 | 1,861,000 | — | — |
| 2018-12-26 | $8.42 | $13.00 | 2,093,000 | — | — |
| 2018-12-24 | $8.03 | $12.39 | 858,800 | — | — |
| 2018-12-21 | $8.12 | $12.53 | 8,252,500 | — | — |
| 2018-12-20 | $8.26 | $12.75 | 2,782,700 | — | — |
| 2018-12-19 | $8.04 | $12.41 | 3,356,200 | — | — |
| 2018-12-18 | $8.29 | $12.79 | 1,709,500 | — | — |
| 2018-12-17 | $8.36 | $12.90 | 2,356,600 | — | — |
| 2018-12-14 | $8.64 | $13.33 | 1,923,100 | — | — |
| 2018-12-13 | $8.82 | $13.61 | 1,506,100 | — | — |
| 2018-12-12 | $9.01 | $13.91 | 1,621,900 | — | — |
| 2018-12-11 | $8.86 | $13.67 | 1,401,400 | — | — |
| 2018-12-10 | $8.70 | $13.43 | 2,013,000 | — | — |
| 2018-12-07 | $8.71 | $13.44 | 1,367,400 | — | — |
| 2018-12-06 | $8.65 | $13.35 | 2,041,700 | — | — |
| 2018-12-04 | $8.66 | $13.37 | 2,613,900 | — | — |
| 2018-12-03 | $9.07 | $14.00 | 1,163,300 | — | — |
| 2018-11-30 | $9.05 | $13.97 | 1,770,000 | — | — |
| 2018-11-29 | $8.96 | $13.83 | 1,163,800 | — | — |
| 2018-11-28 | $9.02 | $13.87 | 4,494,200 | — | — |
| 2018-11-27 | $8.86 | $13.63 | 1,206,800 | — | — |
| 2018-11-26 | $8.94 | $13.75 | 1,128,600 | — | — |
| 2018-11-23 | $8.82 | $13.57 | 496,900 | — | — |
| 2018-11-21 | $8.83 | $13.58 | 932,400 | — | — |
| 2018-11-20 | $8.70 | $13.38 | 1,699,800 | — | — |
| 2018-11-19 | $9.17 | $14.11 | 3,211,900 | — | — |
| 2018-11-16 | $9.30 | $14.31 | 4,524,900 | — | — |
| 2018-11-15 | $9.57 | $14.72 | 1,875,500 | — | — |
| 2018-11-14 | $9.16 | $14.09 | 1,659,800 | — | — |
| 2018-11-13 | $9.33 | $14.35 | 1,563,600 | — | — |
| 2018-11-12 | $9.26 | $14.24 | 1,692,100 | — | — |
| 2018-11-09 | $9.53 | $14.66 | 923,900 | — | — |
| 2018-11-08 | $9.61 | $14.78 | 1,456,800 | — | — |
| 2018-11-07 | $9.48 | $14.58 | 5,094,400 | — | — |
| 2018-11-06 | $9.43 | $14.51 | 1,870,800 | — | — |
| 2018-11-05 | $9.27 | $14.26 | 1,572,700 | — | — |
| 2018-11-02 | $9.33 | $14.35 | 2,264,700 | — | — |
| 2018-11-01 | $9.24 | $14.21 | 2,464,900 | — | — |
| 2018-10-31 | $9.23 | $14.20 | 2,243,100 | — | — |
| 2018-10-30 | $9.13 | $14.04 | 3,508,000 | — | — |
| 2018-10-29 | $9.00 | $13.84 | 1,903,600 | — | — |
| 2018-10-26 | $9.16 | $14.09 | 2,584,400 | — | — |
| 2018-10-25 | $8.95 | $13.77 | 3,840,100 | — | — |
| 2018-10-24 | $8.91 | $13.71 | 2,996,300 | — | — |
| 2018-10-23 | $9.15 | $14.07 | 2,461,700 | — | — |
| 2018-10-22 | $9.09 | $13.98 | 1,086,700 | — | — |
| 2018-10-19 | $9.18 | $14.12 | 1,845,600 | — | — |
| 2018-10-18 | $8.98 | $13.81 | 856,500 | — | — |
| 2018-10-17 | $9.08 | $13.97 | 920,100 | — | — |
| 2018-10-16 | $8.98 | $13.81 | 898,000 | — | — |
| 2018-10-15 | $8.83 | $13.58 | 1,207,600 | — | — |
| 2018-10-12 | $8.71 | $13.40 | 2,307,400 | — | — |
| 2018-10-11 | $9.01 | $13.86 | 2,925,700 | — | — |
| 2018-10-10 | $9.10 | $14.00 | 2,311,800 | — | — |
| 2018-10-09 | $9.24 | $14.21 | 2,582,300 | — | — |
| 2018-10-08 | $9.14 | $14.06 | 1,366,500 | — | — |
| 2018-10-05 | $8.96 | $13.78 | 1,039,600 | — | — |
| 2018-10-04 | $9.03 | $13.89 | 1,430,400 | — | — |
| 2018-10-03 | $9.15 | $14.07 | 2,311,200 | — | — |
| 2018-10-02 | $8.89 | $13.67 | 1,441,900 | — | — |
| 2018-10-01 | $9.03 | $13.89 | 1,974,800 | — | — |
| 2018-09-28 | $9.10 | $14.00 | 1,744,500 | — | — |
| 2018-09-27 | $9.04 | $13.91 | 1,773,700 | — | — |
| 2018-09-26 | $8.97 | $13.80 | 1,505,900 | — | — |
| 2018-09-25 | $9.01 | $13.86 | 2,572,200 | — | — |
| 2018-09-24 | $8.93 | $13.74 | 3,111,300 | — | — |
| 2018-09-21 | $9.17 | $14.11 | 12,731,600 | — | — |
| 2018-09-20 | $9.04 | $13.91 | 10,776,500 | — | — |
| 2018-09-19 | $8.62 | $13.26 | 1,676,600 | — | — |
| 2018-09-18 | $8.49 | $13.06 | 1,291,800 | — | — |
| 2018-09-17 | $8.35 | $12.84 | 1,801,600 | — | — |
| 2018-09-14 | $8.54 | $13.14 | 1,214,300 | — | — |
| 2018-09-13 | $8.52 | $13.11 | 921,100 | — | — |
| 2018-09-12 | $8.58 | $13.20 | 1,415,000 | — | — |
| 2018-09-11 | $8.57 | $13.18 | 1,337,400 | — | — |
| 2018-09-10 | $8.38 | $12.89 | 1,801,700 | — | — |
| 2018-09-07 | $8.50 | $13.07 | 1,589,000 | — | — |
| 2018-09-06 | $8.50 | $13.07 | 2,063,800 | — | — |
| 2018-09-05 | $8.74 | $13.44 | 1,577,100 | — | — |
| 2018-09-04 | $8.72 | $13.41 | 1,948,000 | — | — |
| 2018-08-31 | $8.75 | $13.46 | 1,069,100 | — | — |
| 2018-08-30 | $8.69 | $13.37 | 1,255,600 | — | — |
| 2018-08-29 | $8.74 | $13.44 | 1,341,800 | — | — |
| 2018-08-28 | $8.86 | $13.63 | 1,461,700 | — | — |
| 2018-08-27 | $9.02 | $13.87 | 1,543,900 | — | — |
| 2018-08-24 | $9.06 | $13.94 | 1,214,100 | — | — |
| 2018-08-23 | $8.99 | $13.83 | 1,783,800 | — | — |
| 2018-08-22 | $9.00 | $13.84 | 1,879,000 | — | — |
| 2018-08-21 | $8.89 | $13.67 | 1,542,100 | — | — |
| 2018-08-20 | $8.77 | $13.49 | 710,000 | — | — |
| 2018-08-17 | $8.79 | $13.52 | 1,254,600 | — | — |
| 2018-08-16 | $8.74 | $13.44 | 1,427,200 | — | — |
| 2018-08-15 | $8.63 | $13.27 | 1,634,100 | — | — |
| 2018-08-14 | $8.78 | $13.51 | 7,225,700 | — | — |
| 2018-08-13 | $8.50 | $13.07 | 1,951,400 | — | — |
| 2018-08-10 | $8.47 | $13.03 | 1,017,700 | — | — |
| 2018-08-09 | $8.44 | $12.98 | 1,772,100 | — | — |
| 2018-08-08 | $8.35 | $12.84 | 879,700 | — | — |
| 2018-08-07 | $8.35 | $12.84 | 609,000 | — | — |
| 2018-08-06 | $8.34 | $12.83 | 584,100 | — | — |
| 2018-08-03 | $8.36 | $12.86 | 1,200,300 | — | — |
| 2018-08-02 | $8.42 | $12.95 | 1,227,000 | — | — |
| 2018-08-01 | $8.35 | $12.84 | 1,871,700 | — | — |
| 2018-07-31 | $8.22 | $12.64 | 1,450,100 | — | — |
| 2018-07-30 | $8.21 | $12.63 | 1,462,800 | — | — |
| 2018-07-27 | $8.34 | $12.83 | 1,152,600 | — | — |
| 2018-07-26 | $8.33 | $12.81 | 2,575,000 | — | — |
| 2018-07-25 | $8.15 | $12.54 | 1,706,000 | — | — |
| 2018-07-24 | $8.31 | $12.78 | 2,025,000 | — | — |
| 2018-07-23 | $8.30 | $12.77 | 1,831,100 | — | — |
| 2018-07-20 | $8.09 | $12.44 | 2,753,000 | — | — |
| 2018-07-19 | $7.87 | $12.11 | 3,263,900 | — | — |
| 2018-07-18 | $7.96 | $12.24 | 1,726,100 | — | — |
| 2018-07-17 | $7.88 | $12.12 | 1,204,300 | — | — |
| 2018-07-16 | $7.89 | $12.14 | 1,029,500 | — | — |
| 2018-07-13 | $7.77 | $11.95 | 1,395,600 | — | — |
| 2018-07-12 | $7.87 | $12.11 | 1,353,200 | — | — |
| 2018-07-11 | $7.98 | $12.28 | 1,683,900 | — | — |
| 2018-07-10 | $7.97 | $12.26 | 1,958,600 | — | — |
| 2018-07-09 | $8.00 | $12.31 | 2,031,200 | — | — |
| 2018-07-06 | $7.93 | $12.20 | 1,005,800 | — | — |
| 2018-07-05 | $7.94 | $12.21 | 1,411,600 | — | — |
| 2018-07-03 | $7.82 | $12.03 | 698,600 | — | — |
| 2018-07-02 | $7.73 | $11.89 | 1,157,000 | — | — |
| 2018-06-29 | $7.65 | $11.77 | 1,391,100 | — | — |
| 2018-06-28 | $7.79 | $11.98 | 1,251,700 | — | — |
| 2018-06-27 | $7.69 | $11.83 | 1,234,200 | — | — |
| 2018-06-26 | $7.77 | $11.95 | 1,114,500 | — | — |
| 2018-06-25 | $7.77 | $11.95 | 1,236,200 | — | — |
| 2018-06-22 | $7.86 | $12.09 | 3,560,800 | — | — |
| 2018-06-21 | $7.87 | $12.11 | 1,496,000 | — | — |
| 2018-06-20 | $8.01 | $12.32 | 1,564,200 | — | — |
| 2018-06-19 | $7.90 | $12.15 | 1,477,300 | — | — |
| 2018-06-18 | $7.83 | $12.04 | 1,466,800 | — | — |
| 2018-06-15 | $7.79 | $11.98 | 4,219,700 | — | — |
| 2018-06-14 | $7.77 | $11.95 | 1,441,500 | — | — |
| 2018-06-13 | $7.83 | $12.04 | 1,333,000 | — | — |
| 2018-06-12 | $7.91 | $12.17 | 1,459,200 | — | — |
| 2018-06-11 | $7.99 | $12.29 | 1,543,200 | — | — |
| 2018-06-08 | $8.12 | $12.49 | 1,887,000 | — | — |
| 2018-06-07 | $8.05 | $12.38 | 1,484,200 | — | — |
| 2018-06-06 | $8.08 | $12.43 | 1,292,300 | — | — |
| 2018-06-05 | $7.95 | $12.23 | 1,503,900 | — | — |
| 2018-06-04 | $7.89 | $12.14 | 1,455,400 | — | — |
| 2018-06-01 | $7.86 | $12.09 | 1,802,400 | — | — |
| 2018-05-31 | $7.75 | $11.92 | 2,922,900 | — | — |
| 2018-05-30 | $7.67 | $11.80 | 2,172,900 | — | — |
| 2018-05-29 | $7.72 | $11.88 | 2,260,200 | — | — |
| 2018-05-25 | $7.87 | $12.11 | 1,191,500 | — | — |
| 2018-05-24 | $7.91 | $12.17 | 1,436,900 | — | — |
| 2018-05-23 | $7.94 | $12.21 | 1,905,700 | — | — |
| 2018-05-22 | $7.93 | $12.20 | 2,024,100 | — | — |
| 2018-05-21 | $7.98 | $12.28 | 2,160,200 | — | — |
| 2018-05-18 | $7.91 | $12.17 | 3,487,500 | — | — |
| 2018-05-17 | $7.93 | $12.20 | 3,371,400 | — | — |
| 2018-05-16 | $7.85 | $12.08 | 1,896,400 | — | — |
| 2018-05-15 | $7.76 | $11.94 | 1,467,500 | — | — |
| 2018-05-14 | $7.62 | $11.72 | 2,423,300 | — | — |
| 2018-05-11 | $7.45 | $11.46 | 1,104,100 | — | — |
| 2018-05-10 | $7.45 | $11.46 | 1,430,600 | — | — |
| 2018-05-09 | $7.54 | $11.60 | 1,426,700 | — | — |
| 2018-05-08 | $7.48 | $11.51 | 1,614,900 | — | — |
| 2018-05-07 | $7.41 | $11.40 | 1,071,000 | — | — |
| 2018-05-04 | $7.42 | $11.41 | 2,513,000 | — | — |
| 2018-05-03 | $7.39 | $11.37 | 1,900,600 | — | — |
| 2018-05-02 | $7.32 | $11.26 | 2,675,800 | — | — |
| 2018-05-01 | $7.42 | $11.41 | 1,700,400 | — | — |
| 2018-04-30 | $7.22 | $11.11 | 1,615,300 | — | — |
| 2018-04-27 | $7.33 | $11.28 | 2,505,000 | — | — |
| 2018-04-26 | $6.98 | $10.74 | 1,753,500 | — | — |
| 2018-04-25 | $7.04 | $10.83 | 1,689,900 | — | — |
| 2018-04-24 | $6.99 | $10.75 | 2,196,500 | — | — |
| 2018-04-23 | $6.81 | $10.48 | 1,406,100 | — | — |
| 2018-04-20 | $6.85 | $10.54 | 3,010,800 | — | — |
| 2018-04-19 | $6.60 | $10.15 | 1,362,500 | — | — |
| 2018-04-18 | $6.51 | $10.01 | 1,198,600 | — | — |
| 2018-04-17 | $6.61 | $10.17 | 1,498,100 | — | — |
| 2018-04-16 | $6.71 | $10.32 | 720,400 | — | — |
| 2018-04-13 | $6.72 | $10.34 | 1,216,200 | — | — |
| 2018-04-12 | $6.74 | $10.37 | 1,885,700 | — | — |
| 2018-04-11 | $6.43 | $9.89 | 1,066,200 | — | — |
| 2018-04-10 | $6.37 | $9.80 | 1,143,800 | — | — |
| 2018-04-09 | $6.26 | $9.63 | 1,610,400 | — | — |
| 2018-04-06 | $6.31 | $9.71 | 3,656,100 | — | — |
| 2018-04-05 | $6.33 | $9.74 | 1,171,600 | — | — |
| 2018-04-04 | $6.26 | $9.63 | 1,180,900 | — | — |
| 2018-04-03 | $6.22 | $9.57 | 2,359,300 | — | — |
| 2018-04-02 | $6.09 | $9.37 | 2,575,200 | — | — |
| 2018-03-29 | $6.02 | $9.26 | 1,625,200 | — | — |
| 2018-03-28 | $5.94 | $9.14 | 1,484,600 | — | — |
| 2018-03-27 | $5.90 | $9.08 | 2,410,400 | — | — |
| 2018-03-26 | $6.05 | $9.31 | 1,235,900 | — | — |
| 2018-03-23 | $5.82 | $8.95 | 1,576,500 | — | — |
| 2018-03-22 | $6.05 | $9.31 | 1,824,000 | — | — |
| 2018-03-21 | $6.29 | $9.68 | 1,245,300 | — | — |
| 2018-03-20 | $6.26 | $9.63 | 1,017,600 | — | — |
| 2018-03-19 | $6.33 | $9.74 | 1,418,900 | — | — |
| 2018-03-16 | $6.46 | $9.94 | 3,257,900 | — | — |
| 2018-03-15 | $6.39 | $9.83 | 1,033,200 | — | — |
| 2018-03-14 | $6.31 | $9.71 | 1,306,900 | — | — |
| 2018-03-13 | $6.40 | $9.84 | 1,252,600 | — | — |
| 2018-03-12 | $6.44 | $9.91 | 934,200 | — | — |
| 2018-03-09 | $6.42 | $9.88 | 1,420,200 | — | — |
| 2018-03-08 | $6.35 | $9.77 | 1,028,200 | — | — |
| 2018-03-07 | $6.36 | $9.78 | 1,530,400 | — | — |
| 2018-03-06 | $6.34 | $9.75 | 1,611,500 | — | — |
| 2018-03-05 | $6.23 | $9.58 | 1,121,800 | — | — |
| 2018-03-02 | $6.16 | $9.48 | 1,535,800 | — | — |
| 2018-03-01 | $6.05 | $9.31 | 1,424,300 | — | — |
| 2018-02-28 | $6.03 | $9.28 | 1,505,600 | — | — |
| 2018-02-27 | $6.07 | $9.34 | 1,165,800 | — | — |
| 2018-02-26 | $6.20 | $9.54 | 1,294,100 | — | — |
| 2018-02-23 | $6.23 | $9.58 | 1,160,400 | — | — |
| 2018-02-22 | $6.13 | $9.43 | 1,793,900 | — | — |
| 2018-02-21 | $6.17 | $9.49 | 1,932,600 | — | — |
| 2018-02-20 | $6.18 | $9.51 | 1,261,600 | — | — |
| 2018-02-16 | $6.23 | $9.58 | 1,881,600 | — | — |
| 2018-02-15 | $6.02 | $9.26 | 4,270,300 | — | — |
| 2018-02-14 | $6.02 | $9.26 | 1,767,100 | — | — |
| 2018-02-13 | $5.83 | $8.97 | 1,770,400 | — | — |
| 2018-02-12 | $5.79 | $8.91 | 1,265,900 | — | — |
| 2018-02-09 | $5.85 | $9.00 | 2,211,900 | — | — |
| 2018-02-08 | $5.77 | $8.88 | 2,050,600 | — | — |
| 2018-02-07 | $5.97 | $9.18 | 1,950,200 | — | — |
| 2018-02-06 | $6.01 | $9.24 | 3,181,100 | — | — |
| 2018-02-05 | $5.89 | $9.06 | 2,555,200 | — | — |
| 2018-02-02 | $6.00 | $9.23 | 3,329,000 | — | — |
| 2018-02-01 | $6.11 | $9.40 | 3,278,800 | — | — |
| 2018-01-31 | $6.00 | $9.23 | 3,057,000 | — | — |
| 2018-01-30 | $5.93 | $9.12 | 3,027,200 | — | — |
| 2018-01-29 | $5.83 | $8.97 | 4,215,200 | — | — |
| 2018-01-26 | $5.62 | $8.64 | 3,125,300 | — | — |
| 2018-01-25 | $5.68 | $8.74 | 2,248,800 | — | — |
| 2018-01-24 | $5.66 | $8.71 | 5,502,100 | — | — |
| 2018-01-23 | $5.60 | $8.61 | 3,205,900 | — | — |
| 2018-01-22 | $5.39 | $8.29 | 882,900 | — | — |
| 2018-01-19 | $5.46 | $8.40 | 1,445,600 | — | — |
| 2018-01-18 | $5.41 | $8.32 | 1,081,700 | — | — |
| 2018-01-17 | $5.46 | $8.40 | 1,386,000 | — | — |
| 2018-01-16 | $5.38 | $8.28 | 1,265,700 | — | — |
| 2018-01-12 | $5.40 | $8.31 | 1,688,400 | — | — |
| 2018-01-11 | $5.38 | $8.28 | 3,211,100 | — | — |
| 2018-01-10 | $5.22 | $8.03 | 3,228,800 | — | — |
| 2018-01-09 | $5.12 | $7.88 | 2,106,600 | — | — |
| 2018-01-08 | $5.11 | $7.86 | 1,619,900 | — | — |
| 2018-01-05 | $5.13 | $7.89 | 1,368,400 | — | — |
| 2018-01-04 | $5.13 | $7.89 | 1,485,200 | — | — |
| 2018-01-03 | $5.08 | $7.81 | 1,104,400 | — | — |
| 2018-01-02 | $5.07 | $7.80 | 1,866,800 | — | — |