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
- 2001-08-06 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 | $5.53 | $48.86 | 241,500 | — | — |
| 2018-12-28 | $5.56 | $49.13 | 381,500 | — | — |
| 2018-12-27 | $5.68 | $50.19 | 393,000 | — | — |
| 2018-12-26 | $5.85 | $51.69 | 418,200 | — | — |
| 2018-12-24 | $5.57 | $49.22 | 188,000 | — | — |
| 2018-12-21 | $5.55 | $49.04 | 567,000 | — | — |
| 2018-12-20 | $5.51 | $48.69 | 615,200 | — | — |
| 2018-12-19 | $5.85 | $51.69 | 428,300 | — | — |
| 2018-12-18 | $5.94 | $52.49 | 527,900 | — | — |
| 2018-12-17 | $6.10 | $53.90 | 802,900 | — | — |
| 2018-12-14 | $6.72 | $59.38 | 926,400 | — | — |
| 2018-12-13 | $6.76 | $59.73 | 332,900 | — | — |
| 2018-12-12 | $6.78 | $59.91 | 354,700 | — | — |
| 2018-12-11 | $6.40 | $56.55 | 620,500 | — | — |
| 2018-12-10 | $6.64 | $58.67 | 520,800 | — | — |
| 2018-12-07 | $6.91 | $61.06 | 422,300 | — | — |
| 2018-12-06 | $6.85 | $60.53 | 590,400 | — | — |
| 2018-12-04 | $6.92 | $61.15 | 463,700 | — | — |
| 2018-12-03 | $7.19 | $63.53 | 471,900 | — | — |
| 2018-11-30 | $7.26 | $64.15 | 786,800 | — | — |
| 2018-11-29 | $8.12 | $71.75 | 1,597,100 | — | — |
| 2018-11-28 | $7.43 | $65.65 | 755,300 | — | — |
| 2018-11-27 | $7.18 | $63.44 | 1,467,200 | — | — |
| 2018-11-26 | $6.37 | $56.29 | 642,900 | — | — |
| 2018-11-23 | $6.37 | $56.29 | 226,600 | — | — |
| 2018-11-21 | $6.37 | $56.29 | 418,900 | — | — |
| 2018-11-20 | $5.96 | $52.66 | 659,900 | — | — |
| 2018-11-19 | $6.56 | $57.96 | 458,000 | — | — |
| 2018-11-16 | $6.43 | $56.82 | 751,300 | — | — |
| 2018-11-15 | $6.23 | $55.05 | 356,800 | — | — |
| 2018-11-14 | $5.93 | $52.40 | 372,600 | — | — |
| 2018-11-13 | $6.03 | $53.28 | 405,100 | — | — |
| 2018-11-12 | $6.12 | $54.08 | 595,200 | — | — |
| 2018-11-09 | $6.72 | $59.38 | 333,700 | — | — |
| 2018-11-08 | $6.79 | $60.00 | 395,700 | — | — |
| 2018-11-07 | $7.12 | $62.91 | 443,500 | — | — |
| 2018-11-06 | $7.30 | $64.50 | 407,000 | — | — |
| 2018-11-05 | $7.40 | $65.39 | 438,000 | — | — |
| 2018-11-02 | $7.34 | $64.86 | 339,700 | — | — |
| 2018-11-01 | $7.32 | $64.68 | 439,300 | — | — |
| 2018-10-31 | $7.15 | $63.18 | 360,500 | — | — |
| 2018-10-30 | $7.14 | $63.09 | 439,400 | — | — |
| 2018-10-29 | $7.25 | $64.06 | 662,500 | — | — |
| 2018-10-26 | $7.13 | $63.00 | 1,468,100 | — | — |
| 2018-10-25 | $6.66 | $58.85 | 648,400 | — | — |
| 2018-10-24 | $6.24 | $55.14 | 444,400 | — | — |
| 2018-10-23 | $6.20 | $54.78 | 266,300 | — | — |
| 2018-10-22 | $6.46 | $57.08 | 365,800 | — | — |
| 2018-10-19 | $6.62 | $58.49 | 316,300 | — | — |
| 2018-10-18 | $6.46 | $57.08 | 394,600 | — | — |
| 2018-10-17 | $6.74 | $59.55 | 343,200 | — | — |
| 2018-10-16 | $6.72 | $59.38 | 375,900 | — | — |
| 2018-10-15 | $6.57 | $58.05 | 328,700 | — | — |
| 2018-10-12 | $6.42 | $56.73 | 585,200 | — | — |
| 2018-10-11 | $6.10 | $53.90 | 510,200 | — | — |
| 2018-10-10 | $6.35 | $56.11 | 560,900 | — | — |
| 2018-10-09 | $6.65 | $58.76 | 563,300 | — | — |
| 2018-10-08 | $6.35 | $56.11 | 257,300 | — | — |
| 2018-10-05 | $6.49 | $57.35 | 322,600 | — | — |
| 2018-10-04 | $6.41 | $56.64 | 586,600 | — | — |
| 2018-10-03 | $6.48 | $57.26 | 606,500 | — | — |
| 2018-10-02 | $6.17 | $54.52 | 698,700 | — | — |
| 2018-10-01 | $6.10 | $53.90 | 757,700 | — | — |
| 2018-09-28 | $5.81 | $51.34 | 241,800 | — | — |
| 2018-09-27 | $5.70 | $50.37 | 222,500 | — | — |
| 2018-09-26 | $5.61 | $49.57 | 151,700 | — | — |
| 2018-09-25 | $5.59 | $49.39 | 182,000 | — | — |
| 2018-09-24 | $5.65 | $49.92 | 344,500 | — | — |
| 2018-09-21 | $5.46 | $48.24 | 687,500 | — | — |
| 2018-09-20 | $5.35 | $47.27 | 167,600 | — | — |
| 2018-09-19 | $5.35 | $47.27 | 343,100 | — | — |
| 2018-09-18 | $5.21 | $46.04 | 161,000 | — | — |
| 2018-09-17 | $5.14 | $45.42 | 184,500 | — | — |
| 2018-09-14 | $5.23 | $46.21 | 170,700 | — | — |
| 2018-09-13 | $5.14 | $45.42 | 105,400 | — | — |
| 2018-09-12 | $5.22 | $46.12 | 143,900 | — | — |
| 2018-09-11 | $5.23 | $46.21 | 205,600 | — | — |
| 2018-09-10 | $5.17 | $45.68 | 140,600 | — | — |
| 2018-09-07 | $5.11 | $45.15 | 222,300 | — | — |
| 2018-09-06 | $5.18 | $45.77 | 265,600 | — | — |
| 2018-09-05 | $5.22 | $46.12 | 217,700 | — | — |
| 2018-09-04 | $5.26 | $46.48 | 273,000 | — | — |
| 2018-08-31 | $5.44 | $48.07 | 278,900 | — | — |
| 2018-08-30 | $5.54 | $48.95 | 276,000 | — | — |
| 2018-08-29 | $5.51 | $48.69 | 253,100 | — | — |
| 2018-08-28 | $5.48 | $48.42 | 214,700 | — | — |
| 2018-08-27 | $5.46 | $48.24 | 288,300 | — | — |
| 2018-08-24 | $5.29 | $46.74 | 315,400 | — | — |
| 2018-08-23 | $5.36 | $47.36 | 922,100 | — | — |
| 2018-08-22 | $5.41 | $47.80 | 474,100 | — | — |
| 2018-08-21 | $5.18 | $45.77 | 549,400 | — | — |
| 2018-08-20 | $4.98 | $44.00 | 514,600 | — | — |
| 2018-08-17 | $5.12 | $45.24 | 1,612,500 | — | — |
| 2018-08-16 | $4.60 | $40.65 | 376,300 | — | — |
| 2018-08-15 | $4.46 | $39.41 | 485,100 | — | — |
| 2018-08-14 | $4.69 | $41.44 | 520,400 | — | — |
| 2018-08-13 | $4.86 | $42.94 | 478,700 | — | — |
| 2018-08-10 | $4.97 | $43.92 | 393,400 | — | — |
| 2018-08-09 | $5.09 | $44.98 | 232,500 | — | — |
| 2018-08-08 | $5.09 | $44.98 | 210,600 | — | — |
| 2018-08-07 | $5.04 | $44.53 | 246,200 | — | — |
| 2018-08-06 | $5.07 | $44.80 | 170,200 | — | — |
| 2018-08-03 | $5.08 | $44.89 | 313,500 | — | — |
| 2018-08-02 | $5.16 | $45.59 | 286,000 | — | — |
| 2018-08-01 | $5.07 | $44.80 | 216,300 | — | — |
| 2018-07-31 | $5.11 | $45.15 | 378,400 | — | — |
| 2018-07-30 | $5.08 | $44.89 | 337,000 | — | — |
| 2018-07-27 | $5.23 | $46.21 | 287,700 | — | — |
| 2018-07-26 | $5.33 | $47.10 | 359,700 | — | — |
| 2018-07-25 | $5.25 | $46.39 | 716,600 | — | — |
| 2018-07-24 | $5.38 | $47.54 | 488,700 | — | — |
| 2018-07-23 | $5.46 | $48.24 | 407,900 | — | — |
| 2018-07-20 | $5.34 | $47.18 | 391,900 | — | — |
| 2018-07-19 | $5.42 | $47.89 | 543,700 | — | — |
| 2018-07-18 | $5.29 | $46.74 | 255,100 | — | — |
| 2018-07-17 | $5.18 | $45.77 | 379,000 | — | — |
| 2018-07-16 | $5.11 | $45.15 | 343,800 | — | — |
| 2018-07-13 | $5.26 | $46.48 | 310,200 | — | — |
| 2018-07-12 | $5.35 | $47.27 | 334,200 | — | — |
| 2018-07-11 | $5.48 | $48.42 | 504,900 | — | — |
| 2018-07-10 | $5.82 | $51.43 | 524,900 | — | — |
| 2018-07-09 | $5.61 | $49.57 | 621,900 | — | — |
| 2018-07-06 | $5.52 | $48.77 | 573,500 | — | — |
| 2018-07-05 | $5.62 | $49.66 | 537,000 | — | — |
| 2018-07-03 | $5.62 | $49.66 | 426,200 | — | — |
| 2018-07-02 | $5.71 | $50.45 | 418,300 | — | — |
| 2018-06-29 | $5.84 | $51.60 | 602,300 | — | — |
| 2018-06-28 | $5.87 | $51.87 | 378,400 | — | — |
| 2018-06-27 | $6.04 | $53.37 | 647,100 | — | — |
| 2018-06-26 | $6.04 | $53.37 | 763,200 | — | — |
| 2018-06-25 | $6.21 | $54.87 | 619,000 | — | — |
| 2018-06-22 | $6.36 | $56.20 | 1,467,600 | — | — |
| 2018-06-21 | $5.96 | $52.66 | 698,100 | — | — |
| 2018-06-20 | $5.98 | $52.84 | 707,000 | — | — |
| 2018-06-19 | $6.05 | $53.46 | 955,600 | — | — |
| 2018-06-18 | $5.99 | $52.93 | 1,767,200 | — | — |
| 2018-06-15 | $5.48 | $48.42 | 855,600 | — | — |
| 2018-06-14 | $5.66 | $50.01 | 433,700 | — | — |
| 2018-06-13 | $5.70 | $50.37 | 387,000 | — | — |
| 2018-06-12 | $5.56 | $49.13 | 543,200 | — | — |
| 2018-06-11 | $5.64 | $49.84 | 307,100 | — | — |
| 2018-06-08 | $5.59 | $49.39 | 553,900 | — | — |
| 2018-06-07 | $5.67 | $50.10 | 400,200 | — | — |
| 2018-06-06 | $5.74 | $50.72 | 621,700 | — | — |
| 2018-06-05 | $5.62 | $49.66 | 475,100 | — | — |
| 2018-06-04 | $5.63 | $49.75 | 427,100 | — | — |
| 2018-06-01 | $5.70 | $50.37 | 572,700 | — | — |
| 2018-05-31 | $5.74 | $50.72 | 1,591,000 | — | — |
| 2018-05-30 | $5.24 | $46.30 | 730,300 | — | — |
| 2018-05-29 | $5.01 | $44.27 | 751,600 | — | — |
| 2018-05-25 | $4.76 | $42.06 | 296,700 | — | — |
| 2018-05-24 | $4.76 | $42.06 | 215,700 | — | — |
| 2018-05-23 | $4.82 | $42.59 | 230,100 | — | — |
| 2018-05-22 | $4.79 | $42.32 | 272,800 | — | — |
| 2018-05-21 | $4.79 | $42.32 | 221,300 | — | — |
| 2018-05-18 | $4.72 | $41.71 | 226,700 | — | — |
| 2018-05-17 | $4.70 | $41.53 | 212,100 | — | — |
| 2018-05-16 | $4.64 | $41.00 | 182,400 | — | — |
| 2018-05-15 | $4.67 | $41.26 | 204,500 | — | — |
| 2018-05-14 | $4.74 | $41.88 | 198,700 | — | — |
| 2018-05-11 | $4.65 | $41.09 | 139,500 | — | — |
| 2018-05-10 | $4.64 | $41.00 | 179,700 | — | — |
| 2018-05-09 | $4.64 | $41.00 | 308,800 | — | — |
| 2018-05-08 | $4.50 | $39.76 | 562,400 | — | — |
| 2018-05-07 | $4.36 | $38.53 | 330,100 | — | — |
| 2018-05-04 | $4.25 | $37.55 | 216,500 | — | — |
| 2018-05-03 | $4.28 | $37.82 | 272,300 | — | — |
| 2018-05-02 | $4.31 | $38.08 | 347,100 | — | — |
| 2018-05-01 | $4.34 | $38.35 | 200,300 | — | — |
| 2018-04-30 | $4.33 | $38.26 | 446,300 | — | — |
| 2018-04-27 | $4.48 | $39.59 | 251,000 | — | — |
| 2018-04-26 | $4.56 | $40.29 | 238,800 | — | — |
| 2018-04-25 | $4.57 | $40.38 | 398,000 | — | — |
| 2018-04-24 | $4.79 | $42.32 | 267,000 | — | — |
| 2018-04-23 | $4.86 | $42.94 | 116,300 | — | — |
| 2018-04-20 | $4.89 | $43.21 | 281,300 | — | — |
| 2018-04-19 | $4.88 | $43.12 | 363,200 | — | — |
| 2018-04-18 | $4.84 | $42.77 | 386,600 | — | — |
| 2018-04-17 | $4.80 | $42.41 | 239,100 | — | — |
| 2018-04-16 | $4.86 | $42.94 | 269,100 | — | — |
| 2018-04-13 | $4.78 | $42.24 | 318,200 | — | — |
| 2018-04-12 | $4.82 | $42.59 | 494,900 | — | — |
| 2018-04-11 | $4.65 | $41.09 | 323,900 | — | — |
| 2018-04-10 | $4.50 | $39.76 | 201,900 | — | — |
| 2018-04-09 | $4.31 | $38.08 | 315,100 | — | — |
| 2018-04-06 | $4.29 | $37.91 | 464,400 | — | — |
| 2018-04-05 | $4.52 | $39.94 | 283,200 | — | — |
| 2018-04-04 | $4.47 | $39.50 | 328,700 | — | — |
| 2018-04-03 | $4.48 | $39.59 | 337,000 | — | — |
| 2018-04-02 | $4.40 | $38.88 | 485,400 | — | — |
| 2018-03-29 | $4.43 | $39.14 | 478,700 | — | — |
| 2018-03-28 | $4.39 | $38.79 | 606,500 | — | — |
| 2018-03-27 | $4.59 | $40.56 | 469,000 | — | — |
| 2018-03-26 | $4.59 | $40.56 | 379,200 | — | — |
| 2018-03-23 | $4.45 | $39.32 | 257,900 | — | — |
| 2018-03-22 | $4.49 | $39.67 | 456,600 | — | — |
| 2018-03-21 | $4.57 | $40.38 | 681,300 | — | — |
| 2018-03-20 | $4.43 | $39.14 | 582,100 | — | — |
| 2018-03-19 | $4.39 | $38.79 | 279,400 | — | — |
| 2018-03-16 | $4.44 | $39.23 | 859,700 | — | — |
| 2018-03-15 | $4.50 | $39.76 | 466,000 | — | — |
| 2018-03-14 | $4.48 | $39.59 | 399,800 | — | — |
| 2018-03-13 | $4.52 | $39.94 | 511,500 | — | — |
| 2018-03-12 | $4.39 | $38.79 | 213,100 | — | — |
| 2018-03-09 | $4.36 | $38.53 | 297,500 | — | — |
| 2018-03-08 | $4.31 | $38.08 | 374,400 | — | — |
| 2018-03-07 | $4.48 | $39.59 | 786,000 | — | — |
| 2018-03-06 | $4.44 | $39.23 | 1,463,000 | — | — |
| 2018-03-05 | $4.04 | $35.70 | 559,600 | — | — |
| 2018-03-02 | $4.03 | $35.61 | 889,000 | — | — |
| 2018-03-01 | $3.87 | $34.20 | 777,000 | — | — |
| 2018-02-28 | $3.87 | $34.20 | 1,129,300 | — | — |
| 2018-02-27 | $4.03 | $35.61 | 1,050,600 | — | — |
| 2018-02-26 | $4.16 | $36.76 | 471,200 | — | — |
| 2018-02-23 | $4.30 | $37.99 | 750,800 | — | — |
| 2018-02-22 | $4.13 | $36.49 | 650,400 | — | — |
| 2018-02-21 | $4.07 | $35.96 | 327,700 | — | — |
| 2018-02-20 | $4.06 | $35.87 | 541,800 | — | — |
| 2018-02-16 | $3.99 | $35.26 | 434,500 | — | — |
| 2018-02-15 | $4.01 | $35.43 | 465,000 | — | — |
| 2018-02-14 | $4.08 | $36.05 | 462,800 | — | — |
| 2018-02-13 | $4.01 | $35.43 | 688,000 | — | — |
| 2018-02-12 | $4.06 | $35.87 | 500,000 | — | — |
| 2018-02-09 | $3.95 | $34.90 | 1,083,100 | — | — |
| 2018-02-08 | $3.98 | $35.17 | 797,800 | — | — |
| 2018-02-07 | $4.07 | $35.96 | 415,900 | — | — |
| 2018-02-06 | $4.14 | $36.58 | 1,013,300 | — | — |
| 2018-02-05 | $4.13 | $36.49 | 931,200 | — | — |
| 2018-02-02 | $4.37 | $38.61 | 953,800 | — | — |
| 2018-02-01 | $4.60 | $40.65 | 656,400 | — | — |
| 2018-01-31 | $4.60 | $40.65 | 678,800 | — | — |
| 2018-01-30 | $4.64 | $41.00 | 612,800 | — | — |
| 2018-01-29 | $4.84 | $42.77 | 1,182,600 | — | — |
| 2018-01-26 | $4.87 | $43.03 | 486,300 | — | — |
| 2018-01-25 | $4.91 | $43.38 | 604,900 | — | — |
| 2018-01-24 | $4.90 | $43.30 | 417,700 | — | — |
| 2018-01-23 | $4.97 | $43.92 | 317,500 | — | — |
| 2018-01-22 | $4.93 | $43.56 | 363,800 | — | — |
| 2018-01-19 | $4.96 | $43.83 | 354,300 | — | — |
| 2018-01-18 | $4.97 | $43.92 | 397,100 | — | — |
| 2018-01-17 | $5.05 | $44.62 | 737,700 | — | — |
| 2018-01-16 | $5.09 | $44.98 | 993,000 | — | — |
| 2018-01-12 | $5.06 | $44.71 | 799,400 | — | — |
| 2018-01-11 | $4.90 | $43.30 | 515,900 | — | — |
| 2018-01-10 | $4.81 | $42.50 | 483,100 | — | — |
| 2018-01-09 | $4.80 | $42.41 | 650,200 | — | — |
| 2018-01-08 | $4.87 | $43.03 | 596,100 | — | — |
| 2018-01-05 | $5.04 | $44.53 | 710,900 | — | — |
| 2018-01-04 | $5.12 | $45.24 | 1,633,200 | — | — |
| 2018-01-03 | $4.82 | $42.59 | 873,400 | — | — |
| 2018-01-02 | $4.68 | $41.35 | 1,410,500 | — | — |