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
- 2005-06-02 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 | $6.23 | $14.58 | 649,500 | — | — |
| 2018-12-28 | $6.28 | $14.70 | 666,000 | — | — |
| 2018-12-27 | $6.18 | $14.46 | 766,000 | — | — |
| 2018-12-26 | $6.20 | $14.51 | 1,937,600 | — | — |
| 2018-12-24 | $6.10 | $14.28 | 254,200 | — | — |
| 2018-12-21 | $6.37 | $14.91 | 2,904,600 | — | — |
| 2018-12-20 | $6.50 | $15.21 | 696,800 | — | — |
| 2018-12-19 | $6.74 | $15.78 | 480,800 | — | — |
| 2018-12-18 | $6.80 | $15.92 | 607,200 | — | — |
| 2018-12-17 | $6.77 | $15.85 | 1,662,100 | — | — |
| 2018-12-14 | $7.00 | $16.38 | 1,245,500 | — | — |
| 2018-12-13 | $7.01 | $16.41 | 396,400 | — | — |
| 2018-12-12 | $7.28 | $17.04 | 535,400 | — | — |
| 2018-12-11 | $7.28 | $17.04 | 537,600 | — | — |
| 2018-12-10 | $7.41 | $17.34 | 517,600 | — | — |
| 2018-12-07 | $7.56 | $17.69 | 282,400 | — | — |
| 2018-12-06 | $7.74 | $18.12 | 430,900 | — | — |
| 2018-12-04 | $7.61 | $17.81 | 399,800 | — | — |
| 2018-12-03 | $7.86 | $18.40 | 244,600 | — | — |
| 2018-11-30 | $7.70 | $18.02 | 401,100 | — | — |
| 2018-11-29 | $7.62 | $17.84 | 182,800 | — | — |
| 2018-11-28 | $7.65 | $17.91 | 276,700 | — | — |
| 2018-11-27 | $7.55 | $17.67 | 233,600 | — | — |
| 2018-11-26 | $7.62 | $17.84 | 266,600 | — | — |
| 2018-11-23 | $7.65 | $17.91 | 92,800 | — | — |
| 2018-11-21 | $7.56 | $17.69 | 175,200 | — | — |
| 2018-11-20 | $7.52 | $17.60 | 244,400 | — | — |
| 2018-11-19 | $7.68 | $17.98 | 358,000 | — | — |
| 2018-11-16 | $7.70 | $18.02 | 449,400 | — | — |
| 2018-11-15 | $7.71 | $18.05 | 220,600 | — | — |
| 2018-11-14 | $7.75 | $18.14 | 246,500 | — | — |
| 2018-11-13 | $7.82 | $18.30 | 346,500 | — | — |
| 2018-11-12 | $7.74 | $18.12 | 338,100 | — | — |
| 2018-11-09 | $7.74 | $18.12 | 498,600 | — | — |
| 2018-11-08 | $8.06 | $18.86 | 212,100 | — | — |
| 2018-11-07 | $8.13 | $19.03 | 434,900 | — | — |
| 2018-11-06 | $8.03 | $18.79 | 316,100 | — | — |
| 2018-11-05 | $8.01 | $18.75 | 786,300 | — | — |
| 2018-11-02 | $7.78 | $18.21 | 651,200 | — | — |
| 2018-11-01 | $7.41 | $17.34 | 774,500 | — | — |
| 2018-10-31 | $6.96 | $16.29 | 772,800 | — | — |
| 2018-10-30 | $7.29 | $17.06 | 458,000 | — | — |
| 2018-10-29 | $7.14 | $16.71 | 371,900 | — | — |
| 2018-10-26 | $7.17 | $16.78 | 363,100 | — | — |
| 2018-10-25 | $7.31 | $17.11 | 319,400 | — | — |
| 2018-10-24 | $7.33 | $17.16 | 237,200 | — | — |
| 2018-10-23 | $7.28 | $17.04 | 200,300 | — | — |
| 2018-10-22 | $7.24 | $16.95 | 297,900 | — | — |
| 2018-10-19 | $7.28 | $17.04 | 302,100 | — | — |
| 2018-10-18 | $7.21 | $16.88 | 292,900 | — | — |
| 2018-10-17 | $7.28 | $16.83 | 214,600 | — | — |
| 2018-10-16 | $7.30 | $16.87 | 546,800 | — | — |
| 2018-10-15 | $7.14 | $16.51 | 514,600 | — | — |
| 2018-10-12 | $7.10 | $16.41 | 561,800 | — | — |
| 2018-10-11 | $7.32 | $16.92 | 567,000 | — | — |
| 2018-10-10 | $7.64 | $17.66 | 291,000 | — | — |
| 2018-10-09 | $7.84 | $18.12 | 315,200 | — | — |
| 2018-10-08 | $7.77 | $17.96 | 275,100 | — | — |
| 2018-10-05 | $7.49 | $17.31 | 295,900 | — | — |
| 2018-10-04 | $7.43 | $17.18 | 231,000 | — | — |
| 2018-10-03 | $7.58 | $17.52 | 307,400 | — | — |
| 2018-10-02 | $7.67 | $17.73 | 177,000 | — | — |
| 2018-10-01 | $7.77 | $17.96 | 237,000 | — | — |
| 2018-09-28 | $7.99 | $18.47 | 462,200 | — | — |
| 2018-09-27 | $7.75 | $17.92 | 193,300 | — | — |
| 2018-09-26 | $7.74 | $17.89 | 219,600 | — | — |
| 2018-09-25 | $7.95 | $18.38 | 188,600 | — | — |
| 2018-09-24 | $7.91 | $18.29 | 308,100 | — | — |
| 2018-09-21 | $8.06 | $18.63 | 825,400 | — | — |
| 2018-09-20 | $8.04 | $18.59 | 257,100 | — | — |
| 2018-09-19 | $7.88 | $18.22 | 418,000 | — | — |
| 2018-09-18 | $8.06 | $18.63 | 152,200 | — | — |
| 2018-09-17 | $8.25 | $19.07 | 280,800 | — | — |
| 2018-09-14 | $8.15 | $18.84 | 271,500 | — | — |
| 2018-09-13 | $8.07 | $18.65 | 379,400 | — | — |
| 2018-09-12 | $8.14 | $18.82 | 171,300 | — | — |
| 2018-09-11 | $8.26 | $19.09 | 277,500 | — | — |
| 2018-09-10 | $8.35 | $19.30 | 199,800 | — | — |
| 2018-09-07 | $8.44 | $19.51 | 288,900 | — | — |
| 2018-09-06 | $8.57 | $19.81 | 152,500 | — | — |
| 2018-09-05 | $8.52 | $19.70 | 151,700 | — | — |
| 2018-09-04 | $8.44 | $19.51 | 301,100 | — | — |
| 2018-08-31 | $8.57 | $19.81 | 377,900 | — | — |
| 2018-08-30 | $8.36 | $19.33 | 165,000 | — | — |
| 2018-08-29 | $8.43 | $19.49 | 136,100 | — | — |
| 2018-08-28 | $8.50 | $19.65 | 163,700 | — | — |
| 2018-08-27 | $8.38 | $19.37 | 158,000 | — | — |
| 2018-08-24 | $8.43 | $19.49 | 234,800 | — | — |
| 2018-08-23 | $8.37 | $19.35 | 154,500 | — | — |
| 2018-08-22 | $8.54 | $19.74 | 971,300 | — | — |
| 2018-08-21 | $8.67 | $20.04 | 418,900 | — | — |
| 2018-08-20 | $8.50 | $19.65 | 284,300 | — | — |
| 2018-08-17 | $8.48 | $19.60 | 280,800 | — | — |
| 2018-08-16 | $8.27 | $19.12 | 264,300 | — | — |
| 2018-08-15 | $8.19 | $18.93 | 145,600 | — | — |
| 2018-08-14 | $8.22 | $19.00 | 132,400 | — | — |
| 2018-08-13 | $8.22 | $19.00 | 195,100 | — | — |
| 2018-08-10 | $8.28 | $19.14 | 189,000 | — | — |
| 2018-08-09 | $8.37 | $19.35 | 196,700 | — | — |
| 2018-08-08 | $8.48 | $19.60 | 423,900 | — | — |
| 2018-08-07 | $8.50 | $19.65 | 338,400 | — | — |
| 2018-08-06 | $8.56 | $19.79 | 199,600 | — | — |
| 2018-08-03 | $8.60 | $19.88 | 301,600 | — | — |
| 2018-08-02 | $8.62 | $19.93 | 209,900 | — | — |
| 2018-08-01 | $8.63 | $19.95 | 497,000 | — | — |
| 2018-07-31 | $8.81 | $20.37 | 540,300 | — | — |
| 2018-07-30 | $8.45 | $19.53 | 227,300 | — | — |
| 2018-07-27 | $8.44 | $19.51 | 179,000 | — | — |
| 2018-07-26 | $8.63 | $19.95 | 223,000 | — | — |
| 2018-07-25 | $8.49 | $19.63 | 456,400 | — | — |
| 2018-07-24 | $8.59 | $19.86 | 471,700 | — | — |
| 2018-07-23 | $8.60 | $19.88 | 203,500 | — | — |
| 2018-07-20 | $8.49 | $19.63 | 360,800 | — | — |
| 2018-07-19 | $8.62 | $19.93 | 337,500 | — | — |
| 2018-07-18 | $8.51 | $19.46 | 291,500 | — | — |
| 2018-07-17 | $8.55 | $19.56 | 318,700 | — | — |
| 2018-07-16 | $8.80 | $20.13 | 208,600 | — | — |
| 2018-07-13 | $8.85 | $20.24 | 186,200 | — | — |
| 2018-07-12 | $8.85 | $20.24 | 306,000 | — | — |
| 2018-07-11 | $8.84 | $20.22 | 289,300 | — | — |
| 2018-07-10 | $8.87 | $20.29 | 289,600 | — | — |
| 2018-07-09 | $8.96 | $20.49 | 252,400 | — | — |
| 2018-07-06 | $9.11 | $20.84 | 201,100 | — | — |
| 2018-07-05 | $9.05 | $20.70 | 314,200 | — | — |
| 2018-07-03 | $8.79 | $20.10 | 223,700 | — | — |
| 2018-07-02 | $8.60 | $19.67 | 367,400 | — | — |
| 2018-06-29 | $8.56 | $19.58 | 610,200 | — | — |
| 2018-06-28 | $8.27 | $18.92 | 247,500 | — | — |
| 2018-06-27 | $8.42 | $19.26 | 371,500 | — | — |
| 2018-06-26 | $8.40 | $19.21 | 449,200 | — | — |
| 2018-06-25 | $8.49 | $19.42 | 405,900 | — | — |
| 2018-06-22 | $8.40 | $19.21 | 623,000 | — | — |
| 2018-06-21 | $8.30 | $18.98 | 320,600 | — | — |
| 2018-06-20 | $8.33 | $19.05 | 271,600 | — | — |
| 2018-06-19 | $8.14 | $18.62 | 550,000 | — | — |
| 2018-06-18 | $8.16 | $18.66 | 282,600 | — | — |
| 2018-06-15 | $7.93 | $18.14 | 1,789,900 | — | — |
| 2018-06-14 | $7.80 | $17.84 | 378,000 | — | — |
| 2018-06-13 | $7.83 | $17.91 | 331,800 | — | — |
| 2018-06-12 | $7.89 | $18.05 | 348,300 | — | — |
| 2018-06-11 | $7.80 | $17.84 | 338,100 | — | — |
| 2018-06-08 | $7.87 | $18.00 | 329,200 | — | — |
| 2018-06-07 | $8.02 | $18.34 | 435,600 | — | — |
| 2018-06-06 | $8.06 | $18.43 | 359,700 | — | — |
| 2018-06-05 | $8.20 | $18.75 | 459,800 | — | — |
| 2018-06-04 | $8.42 | $19.26 | 525,600 | — | — |
| 2018-06-01 | $8.43 | $19.28 | 1,243,300 | — | — |
| 2018-05-31 | $7.74 | $17.70 | 937,700 | — | — |
| 2018-05-30 | $7.83 | $17.91 | 554,600 | — | — |
| 2018-05-29 | $7.78 | $17.79 | 635,500 | — | — |
| 2018-05-25 | $7.88 | $18.02 | 306,700 | — | — |
| 2018-05-24 | $7.90 | $18.07 | 276,500 | — | — |
| 2018-05-23 | $7.95 | $18.18 | 396,100 | — | — |
| 2018-05-22 | $7.70 | $17.61 | 351,200 | — | — |
| 2018-05-21 | $7.65 | $17.50 | 395,300 | — | — |
| 2018-05-18 | $7.60 | $17.38 | 1,656,800 | — | — |
| 2018-05-17 | $7.44 | $17.02 | 611,100 | — | — |
| 2018-05-16 | $7.69 | $17.59 | 532,300 | — | — |
| 2018-05-15 | $7.59 | $17.36 | 682,500 | — | — |
| 2018-05-14 | $7.51 | $17.18 | 505,400 | — | — |
| 2018-05-11 | $7.77 | $17.77 | 214,200 | — | — |
| 2018-05-10 | $7.78 | $17.79 | 196,400 | — | — |
| 2018-05-09 | $7.80 | $17.84 | 238,400 | — | — |
| 2018-05-08 | $7.72 | $17.66 | 421,600 | — | — |
| 2018-05-07 | $7.92 | $18.11 | 268,500 | — | — |
| 2018-05-04 | $7.84 | $17.93 | 227,600 | — | — |
| 2018-05-03 | $7.75 | $17.73 | 467,000 | — | — |
| 2018-05-02 | $7.96 | $18.21 | 557,300 | — | — |
| 2018-05-01 | $7.76 | $17.75 | 408,000 | — | — |
| 2018-04-30 | $7.78 | $17.79 | 369,100 | — | — |
| 2018-04-27 | $7.82 | $17.89 | 373,100 | — | — |
| 2018-04-26 | $7.60 | $17.38 | 365,700 | — | — |
| 2018-04-25 | $7.55 | $17.27 | 332,400 | — | — |
| 2018-04-24 | $7.53 | $17.22 | 491,700 | — | — |
| 2018-04-23 | $7.59 | $17.36 | 338,100 | — | — |
| 2018-04-20 | $7.64 | $17.47 | 349,200 | — | — |
| 2018-04-19 | $7.67 | $17.54 | 277,900 | — | — |
| 2018-04-18 | $7.77 | $17.57 | 257,100 | — | — |
| 2018-04-17 | $7.82 | $17.68 | 426,300 | — | — |
| 2018-04-16 | $7.84 | $17.72 | 303,400 | — | — |
| 2018-04-13 | $7.70 | $17.41 | 347,200 | — | — |
| 2018-04-12 | $7.71 | $17.43 | 455,900 | — | — |
| 2018-04-11 | $7.77 | $17.57 | 429,200 | — | — |
| 2018-04-10 | $7.64 | $17.27 | 740,400 | — | — |
| 2018-04-09 | $7.61 | $17.20 | 1,247,400 | — | — |
| 2018-04-06 | $8.25 | $18.65 | 378,000 | — | — |
| 2018-04-05 | $8.35 | $18.88 | 259,900 | — | — |
| 2018-04-04 | $8.41 | $19.01 | 336,500 | — | — |
| 2018-04-03 | $8.28 | $18.72 | 507,600 | — | — |
| 2018-04-02 | $8.22 | $18.58 | 443,900 | — | — |
| 2018-03-29 | $8.41 | $19.01 | 652,400 | — | — |
| 2018-03-28 | $8.53 | $19.28 | 320,300 | — | — |
| 2018-03-27 | $8.24 | $18.63 | 596,100 | — | — |
| 2018-03-26 | $8.27 | $18.70 | 397,700 | — | — |
| 2018-03-23 | $8.14 | $18.40 | 440,600 | — | — |
| 2018-03-22 | $8.28 | $18.72 | 233,800 | — | — |
| 2018-03-21 | $8.27 | $18.70 | 283,800 | — | — |
| 2018-03-20 | $8.31 | $18.79 | 341,300 | — | — |
| 2018-03-19 | $8.54 | $19.31 | 332,700 | — | — |
| 2018-03-16 | $8.57 | $19.37 | 1,586,200 | — | — |
| 2018-03-15 | $8.25 | $18.65 | 611,600 | — | — |
| 2018-03-14 | $8.40 | $18.99 | 364,900 | — | — |
| 2018-03-13 | $8.37 | $18.92 | 307,400 | — | — |
| 2018-03-12 | $8.45 | $19.10 | 424,800 | — | — |
| 2018-03-09 | $8.28 | $18.72 | 324,700 | — | — |
| 2018-03-08 | $8.28 | $18.72 | 325,100 | — | — |
| 2018-03-07 | $8.44 | $19.08 | 332,500 | — | — |
| 2018-03-06 | $8.35 | $18.88 | 391,200 | — | — |
| 2018-03-05 | $8.28 | $18.72 | 430,300 | — | — |
| 2018-03-02 | $8.22 | $18.58 | 558,600 | — | — |
| 2018-03-01 | $8.20 | $18.54 | 564,200 | — | — |
| 2018-02-28 | $8.09 | $18.29 | 647,700 | — | — |
| 2018-02-27 | $8.21 | $18.56 | 838,000 | — | — |
| 2018-02-26 | $8.51 | $19.24 | 347,200 | — | — |
| 2018-02-23 | $8.48 | $19.17 | 556,300 | — | — |
| 2018-02-22 | $8.42 | $19.04 | 400,100 | — | — |
| 2018-02-21 | $8.44 | $19.08 | 533,600 | — | — |
| 2018-02-20 | $8.62 | $19.49 | 884,600 | — | — |
| 2018-02-16 | $8.73 | $19.74 | 651,100 | — | — |
| 2018-02-15 | $8.54 | $19.31 | 896,400 | — | — |
| 2018-02-14 | $8.55 | $19.33 | 1,436,400 | — | — |
| 2018-02-13 | $9.53 | $21.54 | 216,400 | — | — |
| 2018-02-12 | $9.52 | $21.52 | 464,500 | — | — |
| 2018-02-09 | $9.53 | $21.54 | 760,500 | — | — |
| 2018-02-08 | $9.36 | $21.16 | 533,200 | — | — |
| 2018-02-07 | $9.51 | $21.50 | 373,200 | — | — |
| 2018-02-06 | $9.36 | $21.16 | 465,700 | — | — |
| 2018-02-05 | $9.32 | $21.07 | 362,300 | — | — |
| 2018-02-02 | $9.81 | $22.18 | 382,300 | — | — |
| 2018-02-01 | $9.84 | $22.25 | 235,000 | — | — |
| 2018-01-31 | $10.14 | $22.92 | 562,600 | — | — |
| 2018-01-30 | $10.14 | $22.92 | 396,900 | — | — |
| 2018-01-29 | $10.30 | $23.29 | 290,200 | — | — |
| 2018-01-26 | $10.46 | $23.65 | 204,300 | — | — |
| 2018-01-25 | $10.63 | $24.03 | 504,100 | — | — |
| 2018-01-24 | $10.41 | $23.53 | 354,800 | — | — |
| 2018-01-23 | $10.53 | $23.81 | 257,900 | — | — |
| 2018-01-22 | $10.50 | $23.74 | 319,400 | — | — |
| 2018-01-19 | $10.36 | $23.42 | 315,200 | — | — |
| 2018-01-18 | $10.23 | $23.13 | 717,300 | — | — |
| 2018-01-17 | $10.59 | $23.51 | 478,200 | — | — |
| 2018-01-16 | $10.62 | $23.58 | 533,500 | — | — |
| 2018-01-12 | $10.41 | $23.11 | 415,700 | — | — |
| 2018-01-11 | $10.55 | $23.42 | 401,300 | — | — |
| 2018-01-10 | $10.34 | $22.96 | 447,300 | — | — |
| 2018-01-09 | $10.46 | $23.22 | 251,100 | — | — |
| 2018-01-08 | $10.60 | $23.53 | 244,800 | — | — |
| 2018-01-05 | $10.54 | $23.40 | 335,500 | — | — |
| 2018-01-04 | $10.40 | $23.09 | 299,700 | — | — |
| 2018-01-03 | $10.52 | $23.36 | 370,700 | — | — |
| 2018-01-02 | $10.75 | $23.87 | 418,600 | — | — |