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
- 1994-10-11 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 | $6.96 | $42.53 | 107,894 | — | — |
| 2018-12-28 | $7.12 | $43.55 | 58,565 | — | — |
| 2018-12-27 | $7.04 | $43.07 | 60,088 | — | — |
| 2018-12-26 | $7.02 | $42.95 | 123,424 | — | — |
| 2018-12-24 | $6.85 | $41.86 | 60,697 | — | — |
| 2018-12-21 | $7.00 | $42.77 | 78,358 | — | — |
| 2018-12-20 | $7.23 | $44.21 | 119,161 | — | — |
| 2018-12-19 | $7.56 | $46.20 | 60,697 | — | — |
| 2018-12-18 | $7.69 | $47.04 | 103,225 | — | — |
| 2018-12-17 | $7.81 | $47.77 | 147,378 | — | — |
| 2018-12-14 | $7.94 | $48.55 | 105,357 | — | — |
| 2018-12-13 | $8.03 | $49.09 | 48,111 | — | — |
| 2018-12-12 | $8.09 | $49.45 | 63,742 | — | — |
| 2018-12-11 | $8.01 | $48.97 | 47,603 | — | — |
| 2018-12-10 | $8.02 | $49.03 | 85,869 | — | — |
| 2018-12-07 | $8.14 | $49.75 | 72,167 | — | — |
| 2018-12-06 | $8.20 | $50.12 | 59,986 | — | — |
| 2018-12-04 | $8.59 | $51.08 | 146,363 | — | — |
| 2018-12-03 | $8.72 | $51.84 | 146,972 | — | — |
| 2018-11-30 | $8.71 | $51.78 | 65,569 | — | — |
| 2018-11-29 | $8.53 | $50.73 | 53,084 | — | — |
| 2018-11-28 | $8.59 | $51.08 | 103,124 | — | — |
| 2018-11-27 | $8.26 | $49.09 | 56,738 | — | — |
| 2018-11-26 | $8.12 | $48.27 | 62,625 | — | — |
| 2018-11-23 | $8.01 | $47.62 | 31,972 | — | — |
| 2018-11-21 | $8.06 | $47.92 | 101,398 | — | — |
| 2018-11-20 | $8.00 | $47.56 | 64,960 | — | — |
| 2018-11-19 | $8.18 | $48.62 | 38,062 | — | — |
| 2018-11-16 | $8.29 | $49.26 | 26,288 | — | — |
| 2018-11-15 | $8.30 | $49.32 | 24,766 | — | — |
| 2018-11-14 | $8.20 | $48.74 | 34,409 | — | — |
| 2018-11-13 | $8.26 | $49.09 | 28,014 | — | — |
| 2018-11-12 | $8.32 | $49.44 | 38,874 | — | — |
| 2018-11-09 | $8.43 | $50.14 | 49,532 | — | — |
| 2018-11-08 | $8.54 | $50.79 | 47,197 | — | — |
| 2018-11-07 | $8.45 | $50.26 | 59,783 | — | — |
| 2018-11-06 | $8.31 | $49.38 | 36,946 | — | — |
| 2018-11-05 | $8.25 | $49.03 | 44,355 | — | — |
| 2018-11-02 | $8.30 | $49.32 | 49,024 | — | — |
| 2018-11-01 | $8.27 | $49.15 | 36,134 | — | — |
| 2018-10-31 | $8.00 | $47.56 | 66,686 | — | — |
| 2018-10-30 | $7.71 | $45.87 | 36,845 | — | — |
| 2018-10-29 | $7.58 | $45.05 | 96,323 | — | — |
| 2018-10-26 | $7.90 | $46.98 | 81,098 | — | — |
| 2018-10-25 | $7.96 | $47.33 | 272,020 | — | — |
| 2018-10-24 | $8.24 | $48.97 | 72,674 | — | — |
| 2018-10-23 | $8.33 | $49.50 | 63,843 | — | — |
| 2018-10-22 | $8.31 | $49.38 | 48,517 | — | — |
| 2018-10-19 | $8.32 | $49.44 | 40,498 | — | — |
| 2018-10-18 | $8.30 | $49.32 | 96,729 | — | — |
| 2018-10-17 | $8.41 | $50.03 | 85,767 | — | — |
| 2018-10-16 | $8.36 | $49.73 | 68,107 | — | — |
| 2018-10-15 | $8.06 | $47.92 | 59,783 | — | — |
| 2018-10-12 | $7.96 | $47.33 | 86,275 | — | — |
| 2018-10-11 | $7.93 | $47.15 | 123,424 | — | — |
| 2018-10-10 | $8.07 | $47.98 | 117,232 | — | — |
| 2018-10-09 | $8.22 | $48.85 | 77,546 | — | — |
| 2018-10-08 | $8.25 | $49.03 | 114,695 | — | — |
| 2018-10-05 | $8.17 | $48.56 | 145,247 | — | — |
| 2018-10-04 | $8.34 | $49.62 | 174,275 | — | — |
| 2018-10-03 | $8.69 | $51.67 | 105,763 | — | — |
| 2018-10-02 | $8.75 | $52.02 | 99,977 | — | — |
| 2018-10-01 | $9.00 | $53.54 | 86,681 | — | — |
| 2018-09-28 | $9.10 | $54.13 | 41,310 | — | — |
| 2018-09-27 | $9.13 | $54.30 | 36,743 | — | — |
| 2018-09-26 | $9.04 | $53.77 | 49,735 | — | — |
| 2018-09-25 | $9.03 | $53.72 | 37,352 | — | — |
| 2018-09-24 | $9.06 | $53.89 | 108,808 | — | — |
| 2018-09-21 | $9.11 | $54.18 | 91,959 | — | — |
| 2018-09-20 | $9.02 | $53.66 | 50,953 | — | — |
| 2018-09-19 | $8.97 | $53.31 | 94,598 | — | — |
| 2018-09-18 | $8.86 | $52.66 | 44,051 | — | — |
| 2018-09-17 | $8.80 | $52.31 | 40,092 | — | — |
| 2018-09-14 | $8.83 | $52.49 | 56,535 | — | — |
| 2018-09-13 | $8.88 | $52.78 | 56,332 | — | — |
| 2018-09-12 | $9.11 | $52.90 | 71,456 | — | — |
| 2018-09-11 | $9.01 | $52.32 | 47,908 | — | — |
| 2018-09-10 | $8.97 | $52.04 | 64,554 | — | — |
| 2018-09-07 | $8.81 | $51.12 | 73,689 | — | — |
| 2018-09-06 | $8.95 | $51.92 | 44,254 | — | — |
| 2018-09-05 | $8.96 | $51.98 | 57,956 | — | — |
| 2018-09-04 | $9.02 | $52.38 | 49,227 | — | — |
| 2018-08-31 | $8.99 | $52.15 | 41,919 | — | — |
| 2018-08-30 | $8.98 | $52.09 | 26,491 | — | — |
| 2018-08-29 | $8.97 | $52.04 | 51,359 | — | — |
| 2018-08-28 | $8.93 | $51.81 | 41,818 | — | — |
| 2018-08-27 | $8.98 | $52.09 | 49,532 | — | — |
| 2018-08-24 | $8.95 | $51.92 | 24,969 | — | — |
| 2018-08-23 | $8.90 | $51.64 | 92,771 | — | — |
| 2018-08-22 | $8.88 | $51.52 | 31,769 | — | — |
| 2018-08-21 | $8.86 | $51.41 | 45,979 | — | — |
| 2018-08-20 | $8.74 | $50.72 | 55,825 | — | — |
| 2018-08-17 | $8.67 | $50.32 | 158,035 | — | — |
| 2018-08-16 | $8.67 | $50.32 | 109,214 | — | — |
| 2018-08-15 | $8.78 | $50.95 | 37,048 | — | — |
| 2018-08-14 | $8.87 | $51.47 | 26,288 | — | — |
| 2018-08-13 | $8.87 | $51.47 | 44,457 | — | — |
| 2018-08-10 | $8.85 | $51.35 | 86,884 | — | — |
| 2018-08-09 | $8.90 | $51.64 | 50,547 | — | — |
| 2018-08-08 | $8.83 | $51.24 | 20,706 | — | — |
| 2018-08-07 | $8.86 | $51.41 | 29,130 | — | — |
| 2018-08-06 | $8.79 | $51.01 | 46,284 | — | — |
| 2018-08-03 | $8.76 | $50.84 | 110,026 | — | — |
| 2018-08-02 | $8.84 | $51.29 | 48,618 | — | — |
| 2018-08-01 | $8.78 | $50.95 | 48,618 | — | — |
| 2018-07-31 | $8.84 | $51.29 | 83,230 | — | — |
| 2018-07-30 | $8.57 | $49.75 | 92,365 | — | — |
| 2018-07-27 | $8.67 | $50.32 | 103,834 | — | — |
| 2018-07-26 | $8.72 | $50.61 | 60,697 | — | — |
| 2018-07-25 | $8.76 | $50.84 | 78,155 | — | — |
| 2018-07-24 | $8.77 | $50.89 | 70,847 | — | — |
| 2018-07-23 | $8.80 | $51.07 | 79,576 | — | — |
| 2018-07-20 | $8.82 | $51.18 | 71,152 | — | — |
| 2018-07-19 | $8.85 | $51.35 | 94,293 | — | — |
| 2018-07-18 | $8.90 | $51.64 | 50,344 | — | — |
| 2018-07-17 | $8.96 | $51.98 | 38,367 | — | — |
| 2018-07-16 | $8.94 | $51.87 | 70,238 | — | — |
| 2018-07-13 | $8.96 | $51.98 | 70,644 | — | — |
| 2018-07-12 | $8.96 | $51.98 | 80,895 | — | — |
| 2018-07-11 | $8.98 | $52.09 | 63,031 | — | — |
| 2018-07-10 | $8.96 | $51.98 | 99,064 | — | — |
| 2018-07-09 | $8.86 | $51.41 | 139,258 | — | — |
| 2018-07-06 | $8.88 | $51.52 | 138,751 | — | — |
| 2018-07-05 | $8.97 | $52.04 | 91,959 | — | — |
| 2018-07-03 | $9.00 | $52.27 | 65,569 | — | — |
| 2018-07-02 | $9.10 | $52.84 | 113,781 | — | — |
| 2018-06-29 | $9.30 | $53.98 | 90,233 | — | — |
| 2018-06-28 | $9.34 | $54.21 | 46,081 | — | — |
| 2018-06-27 | $9.32 | $54.10 | 34,815 | — | — |
| 2018-06-26 | $9.31 | $54.04 | 38,773 | — | — |
| 2018-06-25 | $9.39 | $54.50 | 107,691 | — | — |
| 2018-06-22 | $9.41 | $54.61 | 57,855 | — | — |
| 2018-06-21 | $9.37 | $54.38 | 54,505 | — | — |
| 2018-06-20 | $9.41 | $54.61 | 66,787 | — | — |
| 2018-06-19 | $9.32 | $54.10 | 38,874 | — | — |
| 2018-06-18 | $9.39 | $54.50 | 75,415 | — | — |
| 2018-06-15 | $9.41 | $54.61 | 66,077 | — | — |
| 2018-06-14 | $9.47 | $54.95 | 68,310 | — | — |
| 2018-06-13 | $9.63 | $54.61 | 102,413 | — | — |
| 2018-06-12 | $9.44 | $53.55 | 43,340 | — | — |
| 2018-06-11 | $9.34 | $52.99 | 59,073 | — | — |
| 2018-06-08 | $9.30 | $52.77 | 55,419 | — | — |
| 2018-06-07 | $9.32 | $52.88 | 45,269 | — | — |
| 2018-06-06 | $9.33 | $52.93 | 47,400 | — | — |
| 2018-06-05 | $9.28 | $52.65 | 67,701 | — | — |
| 2018-06-04 | $9.26 | $52.54 | 44,457 | — | — |
| 2018-06-01 | $9.31 | $52.82 | 54,505 | — | — |
| 2018-05-31 | $9.31 | $52.82 | 51,663 | — | — |
| 2018-05-30 | $9.28 | $52.65 | 65,467 | — | — |
| 2018-05-29 | $9.34 | $52.99 | 52,374 | — | — |
| 2018-05-25 | $9.45 | $53.60 | 39,483 | — | — |
| 2018-05-24 | $9.50 | $53.88 | 20,401 | — | — |
| 2018-05-23 | $9.49 | $53.83 | 38,367 | — | — |
| 2018-05-22 | $9.48 | $53.77 | 28,217 | — | — |
| 2018-05-21 | $9.51 | $53.94 | 46,893 | — | — |
| 2018-05-18 | $9.42 | $53.44 | 26,491 | — | — |
| 2018-05-17 | $9.39 | $53.27 | 46,994 | — | — |
| 2018-05-16 | $9.36 | $53.10 | 48,821 | — | — |
| 2018-05-15 | $9.37 | $53.16 | 26,593 | — | — |
| 2018-05-14 | $9.49 | $53.83 | 45,776 | — | — |
| 2018-05-11 | $9.40 | $53.33 | 21,416 | — | — |
| 2018-05-10 | $9.36 | $53.10 | 30,957 | — | — |
| 2018-05-09 | $9.26 | $52.54 | 35,322 | — | — |
| 2018-05-08 | $9.25 | $52.49 | 31,871 | — | — |
| 2018-05-07 | $9.27 | $52.60 | 23,345 | — | — |
| 2018-05-04 | $9.19 | $52.15 | 34,104 | — | — |
| 2018-05-03 | $9.12 | $51.76 | 26,390 | — | — |
| 2018-05-02 | $9.14 | $51.87 | 30,450 | — | — |
| 2018-05-01 | $9.17 | $52.04 | 23,243 | — | — |
| 2018-04-30 | $9.21 | $52.26 | 42,122 | — | — |
| 2018-04-27 | $9.28 | $52.65 | 38,367 | — | — |
| 2018-04-26 | $9.30 | $52.77 | 30,957 | — | — |
| 2018-04-25 | $9.27 | $52.60 | 46,588 | — | — |
| 2018-04-24 | $9.25 | $52.49 | 42,934 | — | — |
| 2018-04-23 | $9.24 | $52.43 | 31,465 | — | — |
| 2018-04-20 | $9.22 | $52.32 | 47,502 | — | — |
| 2018-04-19 | $9.26 | $52.54 | 62,828 | — | — |
| 2018-04-18 | $9.21 | $52.26 | 87,594 | — | — |
| 2018-04-17 | $9.28 | $52.65 | 56,332 | — | — |
| 2018-04-16 | $9.21 | $52.26 | 50,851 | — | — |
| 2018-04-13 | $9.20 | $52.21 | 50,242 | — | — |
| 2018-04-12 | $9.27 | $52.60 | 64,960 | — | — |
| 2018-04-11 | $9.32 | $52.88 | 92,365 | — | — |
| 2018-04-10 | $9.25 | $52.49 | 34,510 | — | — |
| 2018-04-09 | $9.17 | $52.04 | 42,021 | — | — |
| 2018-04-06 | $9.11 | $51.70 | 77,952 | — | — |
| 2018-04-05 | $9.19 | $52.15 | 48,009 | — | — |
| 2018-04-04 | $9.16 | $51.98 | 32,886 | — | — |
| 2018-04-03 | $9.13 | $51.82 | 114,289 | — | — |
| 2018-04-02 | $9.10 | $51.65 | 56,637 | — | — |
| 2018-03-29 | $9.13 | $51.82 | 48,009 | — | — |
| 2018-03-28 | $8.95 | $50.75 | 92,365 | — | — |
| 2018-03-27 | $8.94 | $50.70 | 125,555 | — | — |
| 2018-03-26 | $9.32 | $52.88 | 66,889 | — | — |
| 2018-03-23 | $9.18 | $52.10 | 120,176 | — | — |
| 2018-03-22 | $9.32 | $52.88 | 126,672 | — | — |
| 2018-03-21 | $9.65 | $54.72 | 63,234 | — | — |
| 2018-03-20 | $9.59 | $54.39 | 71,152 | — | — |
| 2018-03-19 | $9.50 | $53.88 | 48,009 | — | — |
| 2018-03-16 | $9.61 | $54.50 | 69,832 | — | — |
| 2018-03-15 | $9.50 | $53.88 | 60,291 | — | — |
| 2018-03-14 | $9.36 | $53.10 | 85,869 | — | — |
| 2018-03-13 | $9.54 | $52.88 | 48,923 | — | — |
| 2018-03-12 | $9.67 | $53.64 | 252,430 | — | — |
| 2018-03-09 | $9.73 | $53.97 | 122,916 | — | — |
| 2018-03-08 | $9.77 | $54.19 | 117,232 | — | — |
| 2018-03-07 | $9.83 | $54.52 | 148,596 | — | — |
| 2018-03-06 | $9.65 | $53.48 | 39,991 | — | — |
| 2018-03-05 | $9.57 | $53.04 | 119,161 | — | — |
| 2018-03-02 | $9.31 | $51.62 | 96,120 | — | — |
| 2018-03-01 | $9.10 | $50.47 | 73,689 | — | — |
| 2018-02-28 | $9.26 | $51.35 | 56,231 | — | — |
| 2018-02-27 | $9.24 | $51.24 | 70,340 | — | — |
| 2018-02-26 | $9.36 | $51.89 | 97,541 | — | — |
| 2018-02-23 | $9.36 | $51.89 | 103,124 | — | — |
| 2018-02-22 | $9.28 | $51.46 | 80,083 | — | — |
| 2018-02-21 | $9.25 | $51.29 | 64,148 | — | — |
| 2018-02-20 | $9.27 | $51.40 | 63,742 | — | — |
| 2018-02-16 | $9.30 | $51.57 | 54,404 | — | — |
| 2018-02-15 | $9.23 | $51.18 | 61,915 | — | — |
| 2018-02-14 | $9.17 | $50.86 | 28,521 | — | — |
| 2018-02-13 | $8.99 | $49.82 | 51,257 | — | — |
| 2018-02-12 | $9.05 | $50.20 | 54,810 | — | — |
| 2018-02-09 | $8.98 | $49.76 | 104,748 | — | — |
| 2018-02-08 | $9.00 | $49.93 | 49,329 | — | — |
| 2018-02-07 | $9.18 | $50.91 | 51,460 | — | — |
| 2018-02-06 | $9.21 | $51.08 | 125,657 | — | — |
| 2018-02-05 | $9.14 | $50.69 | 104,646 | — | — |
| 2018-02-02 | $9.39 | $52.06 | 88,305 | — | — |
| 2018-02-01 | $9.61 | $53.26 | 57,449 | — | — |
| 2018-01-31 | $9.44 | $52.33 | 36,540 | — | — |
| 2018-01-30 | $9.43 | $52.28 | 121,089 | — | — |
| 2018-01-29 | $9.74 | $54.03 | 43,746 | — | — |
| 2018-01-26 | $9.67 | $53.64 | 89,117 | — | — |
| 2018-01-25 | $9.70 | $53.81 | 46,690 | — | — |
| 2018-01-24 | $9.73 | $53.97 | 65,264 | — | — |
| 2018-01-23 | $9.63 | $53.37 | 75,313 | — | — |
| 2018-01-22 | $9.59 | $53.15 | 105,154 | — | — |
| 2018-01-19 | $9.30 | $51.57 | 46,994 | — | — |
| 2018-01-18 | $9.19 | $50.97 | 60,494 | — | — |
| 2018-01-17 | $9.26 | $51.35 | 57,144 | — | — |
| 2018-01-16 | $9.29 | $51.51 | 95,816 | — | — |
| 2018-01-12 | $9.28 | $51.46 | 76,835 | — | — |
| 2018-01-11 | $9.22 | $51.13 | 37,859 | — | — |
| 2018-01-10 | $9.17 | $50.86 | 35,119 | — | — |
| 2018-01-09 | $9.22 | $51.13 | 38,671 | — | — |
| 2018-01-08 | $9.21 | $51.08 | 76,835 | — | — |
| 2018-01-05 | $9.22 | $51.13 | 70,441 | — | — |
| 2018-01-04 | $9.20 | $51.02 | 32,175 | — | — |
| 2018-01-03 | $9.13 | $50.64 | 51,562 | — | — |
| 2018-01-02 | $9.05 | $50.20 | 91,857 | — | — |