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
- 1994-04-07 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 | $13.19 | $13.19 | 119,700 | — | — |
| 2018-12-28 | $13.06 | $13.06 | 126,000 | — | — |
| 2018-12-27 | $12.29 | $12.29 | 63,400 | — | — |
| 2018-12-26 | $12.57 | $12.57 | 93,900 | — | — |
| 2018-12-24 | $11.92 | $11.92 | 82,900 | — | — |
| 2018-12-21 | $11.85 | $11.85 | 156,600 | — | — |
| 2018-12-20 | $12.22 | $12.22 | 185,200 | — | — |
| 2018-12-19 | $13.30 | $13.30 | 80,300 | — | — |
| 2018-12-18 | $13.52 | $13.52 | 111,100 | — | — |
| 2018-12-17 | $13.46 | $13.46 | 137,400 | — | — |
| 2018-12-14 | $14.24 | $14.24 | 203,300 | — | — |
| 2018-12-13 | $14.54 | $14.54 | 106,900 | — | — |
| 2018-12-12 | $14.87 | $14.87 | 206,200 | — | — |
| 2018-12-11 | $14.15 | $14.15 | 400,400 | — | — |
| 2018-12-10 | $14.34 | $14.34 | 250,600 | — | — |
| 2018-12-07 | $14.07 | $14.07 | 145,400 | — | — |
| 2018-12-06 | $14.36 | $14.36 | 375,900 | — | — |
| 2018-12-04 | $14.65 | $14.65 | 283,100 | — | — |
| 2018-12-03 | $14.40 | $14.40 | 323,000 | — | — |
| 2018-11-30 | $13.42 | $13.42 | 434,500 | — | — |
| 2018-11-29 | $13.34 | $13.34 | 512,700 | — | — |
| 2018-11-28 | $11.93 | $11.93 | 93,100 | — | — |
| 2018-11-27 | $11.91 | $11.91 | 93,500 | — | — |
| 2018-11-26 | $11.95 | $11.95 | 56,900 | — | — |
| 2018-11-23 | $11.84 | $11.84 | 68,200 | — | — |
| 2018-11-21 | $12.15 | $12.15 | 80,100 | — | — |
| 2018-11-20 | $11.64 | $11.64 | 127,800 | — | — |
| 2018-11-19 | $11.40 | $11.40 | 75,700 | — | — |
| 2018-11-16 | $11.42 | $11.42 | 101,600 | — | — |
| 2018-11-15 | $11.58 | $11.58 | 54,800 | — | — |
| 2018-11-14 | $12.05 | $12.05 | 73,400 | — | — |
| 2018-11-13 | $12.27 | $12.27 | 111,900 | — | — |
| 2018-11-12 | $11.89 | $11.89 | 47,200 | — | — |
| 2018-11-09 | $11.85 | $11.85 | 42,100 | — | — |
| 2018-11-08 | $11.93 | $11.93 | 61,000 | — | — |
| 2018-11-07 | $12.22 | $12.22 | 206,900 | — | — |
| 2018-11-06 | $11.98 | $11.98 | 192,700 | — | — |
| 2018-11-05 | $10.95 | $10.95 | 131,400 | — | — |
| 2018-11-02 | $11.29 | $11.29 | 128,800 | — | — |
| 2018-11-01 | $11.27 | $11.27 | 70,500 | — | — |
| 2018-10-31 | $11.01 | $11.01 | 76,300 | — | — |
| 2018-10-30 | $11.33 | $11.33 | 67,000 | — | — |
| 2018-10-29 | $11.00 | $11.00 | 84,100 | — | — |
| 2018-10-26 | $10.86 | $10.86 | 50,500 | — | — |
| 2018-10-25 | $10.90 | $10.90 | 102,500 | — | — |
| 2018-10-24 | $10.66 | $10.66 | 56,700 | — | — |
| 2018-10-23 | $10.70 | $10.70 | 82,800 | — | — |
| 2018-10-22 | $10.79 | $10.79 | 146,600 | — | — |
| 2018-10-19 | $10.28 | $10.28 | 81,200 | — | — |
| 2018-10-18 | $10.40 | $10.40 | 111,200 | — | — |
| 2018-10-17 | $10.88 | $10.88 | 52,600 | — | — |
| 2018-10-16 | $10.89 | $10.89 | 42,500 | — | — |
| 2018-10-15 | $10.47 | $10.47 | 49,100 | — | — |
| 2018-10-12 | $10.58 | $10.58 | 121,300 | — | — |
| 2018-10-11 | $10.06 | $10.06 | 88,500 | — | — |
| 2018-10-10 | $10.37 | $10.37 | 84,400 | — | — |
| 2018-10-09 | $10.83 | $10.83 | 164,900 | — | — |
| 2018-10-08 | $10.22 | $10.22 | 151,600 | — | — |
| 2018-10-05 | $10.60 | $10.60 | 74,300 | — | — |
| 2018-10-04 | $10.76 | $10.76 | 79,100 | — | — |
| 2018-10-03 | $11.31 | $11.31 | 81,400 | — | — |
| 2018-10-02 | $10.79 | $10.79 | 108,700 | — | — |
| 2018-10-01 | $10.87 | $10.87 | 173,800 | — | — |
| 2018-09-28 | $10.99 | $10.99 | 120,100 | — | — |
| 2018-09-27 | $11.41 | $11.41 | 128,200 | — | — |
| 2018-09-26 | $11.23 | $11.23 | 84,400 | — | — |
| 2018-09-25 | $11.65 | $11.65 | 88,200 | — | — |
| 2018-09-24 | $11.66 | $11.66 | 134,800 | — | — |
| 2018-09-21 | $11.93 | $11.93 | 332,200 | — | — |
| 2018-09-20 | $11.58 | $11.58 | 198,300 | — | — |
| 2018-09-19 | $10.59 | $10.59 | 539,400 | — | — |
| 2018-09-18 | $12.20 | $12.20 | 243,400 | — | — |
| 2018-09-17 | $12.48 | $12.48 | 171,600 | — | — |
| 2018-09-14 | $12.90 | $12.90 | 158,500 | — | — |
| 2018-09-13 | $12.48 | $12.48 | 152,100 | — | — |
| 2018-09-12 | $12.20 | $12.20 | 160,500 | — | — |
| 2018-09-11 | $12.64 | $12.64 | 137,300 | — | — |
| 2018-09-10 | $12.44 | $12.44 | 120,600 | — | — |
| 2018-09-07 | $12.65 | $12.65 | 130,900 | — | — |
| 2018-09-06 | $13.02 | $13.02 | 178,200 | — | — |
| 2018-09-05 | $12.57 | $12.57 | 143,400 | — | — |
| 2018-09-04 | $12.79 | $12.79 | 352,900 | — | — |
| 2018-08-31 | $12.56 | $12.56 | 279,500 | — | — |
| 2018-08-30 | $11.89 | $11.89 | 181,500 | — | — |
| 2018-08-29 | $12.05 | $12.05 | 373,900 | — | — |
| 2018-08-28 | $11.52 | $11.52 | 271,300 | — | — |
| 2018-08-27 | $11.05 | $11.05 | 192,200 | — | — |
| 2018-08-24 | $11.15 | $11.15 | 82,900 | — | — |
| 2018-08-23 | $11.19 | $11.19 | 84,500 | — | — |
| 2018-08-22 | $11.34 | $11.34 | 87,200 | — | — |
| 2018-08-21 | $11.52 | $11.52 | 137,400 | — | — |
| 2018-08-20 | $11.46 | $11.46 | 347,300 | — | — |
| 2018-08-17 | $11.54 | $11.54 | 477,500 | — | — |
| 2018-08-16 | $11.20 | $11.20 | 705,600 | — | — |
| 2018-08-15 | $9.43 | $9.43 | 144,800 | — | — |
| 2018-08-14 | $9.97 | $9.97 | 172,500 | — | — |
| 2018-08-13 | $9.80 | $9.80 | 857,200 | — | — |
| 2018-08-10 | $11.33 | $11.33 | 307,700 | — | — |
| 2018-08-09 | $10.76 | $10.76 | 203,400 | — | — |
| 2018-08-08 | $10.38 | $10.38 | 196,000 | — | — |
| 2018-08-07 | $10.50 | $10.50 | 416,300 | — | — |
| 2018-08-06 | $9.93 | $9.93 | 113,600 | — | — |
| 2018-08-03 | $9.93 | $9.93 | 61,200 | — | — |
| 2018-08-02 | $9.74 | $9.74 | 101,800 | — | — |
| 2018-08-01 | $9.86 | $9.86 | 178,700 | — | — |
| 2018-07-31 | $9.66 | $9.66 | 181,200 | — | — |
| 2018-07-30 | $9.14 | $9.14 | 420,100 | — | — |
| 2018-07-27 | $9.70 | $9.70 | 116,300 | — | — |
| 2018-07-26 | $9.88 | $9.88 | 239,500 | — | — |
| 2018-07-25 | $9.77 | $9.77 | 262,200 | — | — |
| 2018-07-24 | $10.16 | $10.16 | 99,300 | — | — |
| 2018-07-23 | $10.26 | $10.26 | 162,100 | — | — |
| 2018-07-20 | $9.88 | $9.88 | 445,900 | — | — |
| 2018-07-19 | $10.43 | $10.43 | 279,200 | — | — |
| 2018-07-18 | $10.45 | $10.45 | 354,300 | — | — |
| 2018-07-17 | $10.00 | $10.00 | 231,000 | — | — |
| 2018-07-16 | $9.58 | $9.58 | 588,800 | — | — |
| 2018-07-13 | $9.34 | $9.34 | 388,800 | — | — |
| 2018-07-12 | $8.74 | $8.74 | 110,900 | — | — |
| 2018-07-11 | $8.69 | $8.69 | 105,500 | — | — |
| 2018-07-10 | $8.82 | $8.82 | 164,300 | — | — |
| 2018-07-09 | $8.76 | $8.76 | 346,900 | — | — |
| 2018-07-06 | $8.44 | $8.44 | 466,800 | — | — |
| 2018-07-05 | $7.22 | $7.22 | 285,100 | — | — |
| 2018-07-03 | $6.68 | $6.68 | 189,700 | — | — |
| 2018-07-02 | $6.33 | $6.33 | 117,100 | — | — |
| 2018-06-29 | $6.37 | $6.37 | 168,600 | — | — |
| 2018-06-28 | $6.42 | $6.42 | 245,700 | — | — |
| 2018-06-27 | $5.80 | $5.80 | 213,900 | — | — |
| 2018-06-26 | $5.47 | $5.47 | 185,800 | — | — |
| 2018-06-25 | $5.47 | $5.47 | 23,100 | — | — |
| 2018-06-22 | $5.48 | $5.48 | 38,600 | — | — |
| 2018-06-21 | $5.51 | $5.51 | 48,600 | — | — |
| 2018-06-20 | $5.48 | $5.48 | 37,200 | — | — |
| 2018-06-19 | $5.40 | $5.40 | 18,500 | — | — |
| 2018-06-18 | $5.40 | $5.40 | 33,300 | — | — |
| 2018-06-15 | $5.44 | $5.44 | 24,700 | — | — |
| 2018-06-14 | $5.49 | $5.49 | 27,700 | — | — |
| 2018-06-13 | $5.49 | $5.49 | 65,300 | — | — |
| 2018-06-12 | $5.47 | $5.47 | 44,400 | — | — |
| 2018-06-11 | $5.35 | $5.35 | 195,000 | — | — |
| 2018-06-08 | $5.21 | $5.21 | 78,100 | — | — |
| 2018-06-07 | $5.19 | $5.19 | 102,700 | — | — |
| 2018-06-06 | $5.20 | $5.20 | 87,000 | — | — |
| 2018-06-05 | $4.89 | $4.89 | 86,800 | — | — |
| 2018-06-04 | $4.79 | $4.79 | 77,800 | — | — |
| 2018-06-01 | $4.80 | $4.80 | 57,900 | — | — |
| 2018-05-31 | $4.79 | $4.79 | 40,400 | — | — |
| 2018-05-30 | $4.77 | $4.77 | 34,900 | — | — |
| 2018-05-29 | $4.80 | $4.80 | 50,300 | — | — |
| 2018-05-25 | $4.80 | $4.80 | 37,400 | — | — |
| 2018-05-24 | $4.80 | $4.80 | 26,300 | — | — |
| 2018-05-23 | $4.79 | $4.79 | 35,900 | — | — |
| 2018-05-22 | $4.81 | $4.81 | 38,700 | — | — |
| 2018-05-21 | $4.81 | $4.81 | 48,000 | — | — |
| 2018-05-18 | $4.84 | $4.84 | 24,000 | — | — |
| 2018-05-17 | $4.75 | $4.75 | 51,100 | — | — |
| 2018-05-16 | $4.58 | $4.58 | 60,400 | — | — |
| 2018-05-15 | $4.64 | $4.64 | 67,400 | — | — |
| 2018-05-14 | $4.75 | $4.75 | 31,700 | — | — |
| 2018-05-11 | $4.67 | $4.67 | 93,700 | — | — |
| 2018-05-10 | $4.56 | $4.56 | 60,900 | — | — |
| 2018-05-09 | $4.00 | $4.00 | 33,300 | — | — |
| 2018-05-08 | $4.03 | $4.03 | 37,100 | — | — |
| 2018-05-07 | $3.91 | $3.91 | 19,800 | — | — |
| 2018-05-04 | $3.86 | $3.86 | 8,100 | — | — |
| 2018-05-03 | $3.84 | $3.84 | 12,200 | — | — |
| 2018-05-02 | $3.94 | $3.94 | 10,100 | — | — |
| 2018-05-01 | $3.73 | $3.73 | 17,100 | — | — |
| 2018-04-30 | $3.79 | $3.79 | 12,500 | — | — |
| 2018-04-27 | $3.90 | $3.90 | 9,700 | — | — |
| 2018-04-26 | $3.74 | $3.74 | 8,800 | — | — |
| 2018-04-25 | $3.85 | $3.85 | 17,300 | — | — |
| 2018-04-24 | $3.83 | $3.83 | 10,400 | — | — |
| 2018-04-23 | $3.79 | $3.79 | 12,400 | — | — |
| 2018-04-20 | $3.86 | $3.86 | 15,300 | — | — |
| 2018-04-19 | $3.84 | $3.83 | 18,500 | — | — |
| 2018-04-18 | $3.88 | $3.88 | 39,000 | — | — |
| 2018-04-17 | $3.91 | $3.91 | 12,700 | — | — |
| 2018-04-16 | $3.83 | $3.83 | 9,100 | — | — |
| 2018-04-13 | $4.00 | $4.00 | 20,900 | — | — |
| 2018-04-12 | $3.84 | $3.84 | 12,500 | — | — |
| 2018-04-11 | $3.89 | $3.89 | 14,000 | — | — |
| 2018-04-10 | $3.84 | $3.84 | 26,400 | — | — |
| 2018-04-09 | $3.79 | $3.79 | 25,800 | — | — |
| 2018-04-06 | $3.58 | $3.58 | 36,800 | — | — |
| 2018-04-05 | $3.43 | $3.43 | 20,300 | — | — |
| 2018-04-04 | $3.35 | $3.35 | 67,300 | — | — |
| 2018-04-03 | $3.35 | $3.35 | 47,300 | — | — |
| 2018-04-02 | $3.58 | $3.58 | 35,100 | — | — |
| 2018-03-29 | $3.61 | $3.61 | 19,500 | — | — |
| 2018-03-28 | $3.64 | $3.64 | 31,700 | — | — |
| 2018-03-27 | $3.62 | $3.62 | 30,000 | — | — |
| 2018-03-26 | $3.70 | $3.70 | 58,400 | — | — |
| 2018-03-23 | $3.94 | $3.94 | 6,500 | — | — |
| 2018-03-22 | $3.96 | $3.96 | 25,700 | — | — |
| 2018-03-21 | $4.00 | $4.00 | 19,700 | — | — |
| 2018-03-20 | $4.07 | $4.07 | 16,600 | — | — |
| 2018-03-19 | $4.09 | $4.09 | 15,700 | — | — |
| 2018-03-16 | $4.05 | $4.05 | 11,500 | — | — |
| 2018-03-15 | $4.00 | $4.00 | 40,500 | — | — |
| 2018-03-14 | $4.18 | $4.18 | 22,000 | — | — |
| 2018-03-13 | $4.17 | $4.17 | 18,100 | — | — |
| 2018-03-12 | $4.10 | $4.10 | 23,200 | — | — |
| 2018-03-09 | $4.11 | $4.11 | 8,900 | — | — |
| 2018-03-08 | $4.16 | $4.16 | 9,000 | — | — |
| 2018-03-07 | $4.14 | $4.14 | 15,500 | — | — |
| 2018-03-06 | $4.15 | $4.15 | 14,700 | — | — |
| 2018-03-05 | $4.12 | $4.12 | 20,300 | — | — |
| 2018-03-02 | $4.08 | $4.08 | 32,500 | — | — |
| 2018-03-01 | $3.98 | $3.98 | 26,100 | — | — |
| 2018-02-28 | $3.97 | $3.97 | 14,800 | — | — |
| 2018-02-27 | $3.99 | $3.99 | 14,800 | — | — |
| 2018-02-26 | $4.06 | $4.06 | 13,000 | — | — |
| 2018-02-23 | $4.09 | $4.09 | 22,400 | — | — |
| 2018-02-22 | $3.90 | $3.90 | 51,600 | — | — |
| 2018-02-21 | $4.00 | $4.00 | 17,800 | — | — |
| 2018-02-20 | $3.99 | $3.99 | 60,100 | — | — |
| 2018-02-16 | $4.14 | $4.14 | 22,700 | — | — |
| 2018-02-15 | $4.25 | $4.25 | 54,900 | — | — |
| 2018-02-14 | $4.19 | $4.19 | 26,800 | — | — |
| 2018-02-13 | $4.23 | $4.23 | 18,000 | — | — |
| 2018-02-12 | $4.14 | $4.14 | 17,800 | — | — |
| 2018-02-09 | $3.99 | $3.99 | 39,100 | — | — |
| 2018-02-08 | $3.93 | $3.93 | 63,400 | — | — |
| 2018-02-07 | $4.49 | $4.49 | 16,600 | — | — |
| 2018-02-06 | $4.30 | $4.30 | 38,100 | — | — |
| 2018-02-05 | $4.28 | $4.28 | 21,300 | — | — |
| 2018-02-02 | $4.44 | $4.44 | 17,000 | — | — |
| 2018-02-01 | $4.42 | $4.42 | 15,500 | — | — |
| 2018-01-31 | $4.44 | $4.44 | 20,300 | — | — |
| 2018-01-30 | $4.55 | $4.55 | 20,100 | — | — |
| 2018-01-29 | $4.56 | $4.56 | 39,800 | — | — |
| 2018-01-26 | $4.84 | $4.84 | 19,600 | — | — |
| 2018-01-25 | $4.69 | $4.69 | 36,100 | — | — |
| 2018-01-24 | $4.55 | $4.55 | 21,600 | — | — |
| 2018-01-23 | $4.64 | $4.64 | 12,600 | — | — |
| 2018-01-22 | $4.66 | $4.66 | 12,600 | — | — |
| 2018-01-19 | $4.55 | $4.55 | 41,600 | — | — |
| 2018-01-18 | $4.43 | $4.43 | 27,100 | — | — |
| 2018-01-17 | $4.40 | $4.40 | 18,800 | — | — |
| 2018-01-16 | $4.20 | $4.20 | 48,700 | — | — |
| 2018-01-12 | $4.35 | $4.35 | 54,200 | — | — |
| 2018-01-11 | $4.43 | $4.43 | 14,400 | — | — |
| 2018-01-10 | $4.41 | $4.41 | 31,100 | — | — |
| 2018-01-09 | $4.55 | $4.55 | 28,600 | — | — |
| 2018-01-08 | $4.61 | $4.60 | 23,400 | — | — |
| 2018-01-05 | $4.82 | $4.82 | 4,600 | — | — |
| 2018-01-04 | $4.89 | $4.89 | 25,000 | — | — |
| 2018-01-03 | $4.91 | $4.91 | 20,600 | — | — |
| 2018-01-02 | $4.80 | $4.80 | 8,900 | — | — |