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
- 2000-04-07 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 | $6.64 | $6.64 | 424,400 | — | — |
| 2018-12-28 | $6.29 | $6.29 | 627,400 | — | — |
| 2018-12-27 | $6.35 | $6.35 | 897,600 | — | — |
| 2018-12-26 | $6.44 | $6.44 | 1,376,000 | — | — |
| 2018-12-24 | $6.15 | $6.15 | 384,200 | — | — |
| 2018-12-21 | $6.34 | $6.34 | 1,370,400 | — | — |
| 2018-12-20 | $6.94 | $6.94 | 433,400 | — | — |
| 2018-12-19 | $7.22 | $7.22 | 674,600 | — | — |
| 2018-12-18 | $6.97 | $6.97 | 454,100 | — | — |
| 2018-12-17 | $7.30 | $7.30 | 501,000 | — | — |
| 2018-12-14 | $7.26 | $7.26 | 843,900 | — | — |
| 2018-12-13 | $7.09 | $7.09 | 459,500 | — | — |
| 2018-12-12 | $7.40 | $7.40 | 376,100 | — | — |
| 2018-12-11 | $7.10 | $7.10 | 358,500 | — | — |
| 2018-12-10 | $7.15 | $7.15 | 580,300 | — | — |
| 2018-12-07 | $7.11 | $7.11 | 532,800 | — | — |
| 2018-12-06 | $7.35 | $7.35 | 715,100 | — | — |
| 2018-12-04 | $7.44 | $7.44 | 535,400 | — | — |
| 2018-12-03 | $7.94 | $7.94 | 466,000 | — | — |
| 2018-11-30 | $8.10 | $8.10 | 436,600 | — | — |
| 2018-11-29 | $8.14 | $8.14 | 358,700 | — | — |
| 2018-11-28 | $8.17 | $8.17 | 761,000 | — | — |
| 2018-11-27 | $7.41 | $7.41 | 574,600 | — | — |
| 2018-11-26 | $7.50 | $7.50 | 394,200 | — | — |
| 2018-11-23 | $7.48 | $7.48 | 415,300 | — | — |
| 2018-11-21 | $8.10 | $8.10 | 471,600 | — | — |
| 2018-11-20 | $7.89 | $7.89 | 430,700 | — | — |
| 2018-11-19 | $8.25 | $8.25 | 371,200 | — | — |
| 2018-11-16 | $8.72 | $8.72 | 439,500 | — | — |
| 2018-11-15 | $8.47 | $8.47 | 321,000 | — | — |
| 2018-11-14 | $8.09 | $8.09 | 378,600 | — | — |
| 2018-11-13 | $8.41 | $8.41 | 347,300 | — | — |
| 2018-11-12 | $8.38 | $8.38 | 378,700 | — | — |
| 2018-11-09 | $8.97 | $8.97 | 262,600 | — | — |
| 2018-11-08 | $9.09 | $9.09 | 316,500 | — | — |
| 2018-11-07 | $8.85 | $8.85 | 367,100 | — | — |
| 2018-11-06 | $8.52 | $8.52 | 296,700 | — | — |
| 2018-11-05 | $8.79 | $8.79 | 403,700 | — | — |
| 2018-11-02 | $8.49 | $8.49 | 543,300 | — | — |
| 2018-11-01 | $8.32 | $8.32 | 869,000 | — | — |
| 2018-10-31 | $7.83 | $7.83 | 799,300 | — | — |
| 2018-10-30 | $8.18 | $8.18 | 463,800 | — | — |
| 2018-10-29 | $8.29 | $8.29 | 299,200 | — | — |
| 2018-10-26 | $8.53 | $8.53 | 362,700 | — | — |
| 2018-10-25 | $8.49 | $8.49 | 501,700 | — | — |
| 2018-10-24 | $7.82 | $7.82 | 599,900 | — | — |
| 2018-10-23 | $8.29 | $8.29 | 335,500 | — | — |
| 2018-10-22 | $8.19 | $8.19 | 427,400 | — | — |
| 2018-10-19 | $8.70 | $8.70 | 437,200 | — | — |
| 2018-10-18 | $8.65 | $8.65 | 285,400 | — | — |
| 2018-10-17 | $8.86 | $8.86 | 202,800 | — | — |
| 2018-10-16 | $9.17 | $9.17 | 375,500 | — | — |
| 2018-10-15 | $8.53 | $8.53 | 255,200 | — | — |
| 2018-10-12 | $8.77 | $8.77 | 348,600 | — | — |
| 2018-10-11 | $8.62 | $8.62 | 416,300 | — | — |
| 2018-10-10 | $8.75 | $8.75 | 380,400 | — | — |
| 2018-10-09 | $9.16 | $9.16 | 391,000 | — | — |
| 2018-10-08 | $9.33 | $9.33 | 259,400 | — | — |
| 2018-10-05 | $9.48 | $9.48 | 444,600 | — | — |
| 2018-10-04 | $9.73 | $9.73 | 474,400 | — | — |
| 2018-10-03 | $9.98 | $9.98 | 411,100 | — | — |
| 2018-10-02 | $9.91 | $9.91 | 783,100 | — | — |
| 2018-10-01 | $10.51 | $10.51 | 235,500 | — | — |
| 2018-09-28 | $10.67 | $10.67 | 224,000 | — | — |
| 2018-09-27 | $10.80 | $10.80 | 188,100 | — | — |
| 2018-09-26 | $11.08 | $11.08 | 288,800 | — | — |
| 2018-09-25 | $11.30 | $11.30 | 470,000 | — | — |
| 2018-09-24 | $11.00 | $11.00 | 450,000 | — | — |
| 2018-09-21 | $10.48 | $10.48 | 1,678,300 | — | — |
| 2018-09-20 | $10.71 | $10.71 | 435,600 | — | — |
| 2018-09-19 | $10.75 | $10.75 | 135,900 | — | — |
| 2018-09-18 | $10.98 | $10.98 | 208,600 | — | — |
| 2018-09-17 | $10.82 | $10.82 | 397,400 | — | — |
| 2018-09-14 | $10.78 | $10.78 | 179,900 | — | — |
| 2018-09-13 | $10.84 | $10.84 | 203,400 | — | — |
| 2018-09-12 | $10.76 | $10.76 | 368,400 | — | — |
| 2018-09-11 | $10.68 | $10.68 | 242,100 | — | — |
| 2018-09-10 | $10.87 | $10.87 | 158,100 | — | — |
| 2018-09-07 | $11.06 | $11.06 | 226,300 | — | — |
| 2018-09-06 | $11.03 | $11.03 | 288,300 | — | — |
| 2018-09-05 | $11.36 | $11.36 | 286,000 | — | — |
| 2018-09-04 | $11.15 | $11.15 | 254,200 | — | — |
| 2018-08-31 | $11.57 | $11.57 | 229,600 | — | — |
| 2018-08-30 | $11.73 | $11.73 | 383,100 | — | — |
| 2018-08-29 | $11.59 | $11.59 | 660,400 | — | — |
| 2018-08-28 | $11.29 | $11.29 | 660,300 | — | — |
| 2018-08-27 | $10.64 | $10.64 | 339,900 | — | — |
| 2018-08-24 | $10.43 | $10.43 | 321,200 | — | — |
| 2018-08-23 | $10.42 | $10.42 | 300,000 | — | — |
| 2018-08-22 | $10.67 | $10.67 | 261,000 | — | — |
| 2018-08-21 | $10.41 | $10.41 | 371,300 | — | — |
| 2018-08-20 | $10.32 | $10.32 | 225,500 | — | — |
| 2018-08-17 | $10.39 | $10.39 | 249,600 | — | — |
| 2018-08-16 | $10.45 | $10.45 | 251,600 | — | — |
| 2018-08-15 | $10.55 | $10.55 | 368,900 | — | — |
| 2018-08-14 | $10.90 | $10.90 | 202,500 | — | — |
| 2018-08-13 | $10.92 | $10.92 | 379,800 | — | — |
| 2018-08-10 | $10.99 | $10.99 | 139,400 | — | — |
| 2018-08-09 | $11.05 | $11.05 | 183,100 | — | — |
| 2018-08-08 | $11.15 | $11.15 | 190,600 | — | — |
| 2018-08-07 | $11.22 | $11.22 | 227,400 | — | — |
| 2018-08-06 | $11.01 | $11.01 | 210,500 | — | — |
| 2018-08-03 | $10.89 | $10.89 | 315,300 | — | — |
| 2018-08-02 | $11.10 | $11.10 | 350,700 | — | — |
| 2018-08-01 | $11.13 | $11.13 | 859,700 | — | — |
| 2018-07-31 | $11.98 | $11.98 | 769,100 | — | — |
| 2018-07-30 | $11.43 | $11.43 | 966,900 | — | — |
| 2018-07-27 | $12.35 | $12.35 | 1,006,300 | — | — |
| 2018-07-26 | $12.83 | $12.83 | 471,000 | — | — |
| 2018-07-25 | $12.88 | $12.88 | 609,600 | — | — |
| 2018-07-24 | $12.59 | $12.59 | 444,200 | — | — |
| 2018-07-23 | $12.79 | $12.79 | 377,200 | — | — |
| 2018-07-20 | $12.83 | $12.83 | 826,600 | — | — |
| 2018-07-19 | $13.06 | $13.06 | 450,600 | — | — |
| 2018-07-18 | $12.99 | $12.99 | 573,400 | — | — |
| 2018-07-17 | $12.72 | $12.72 | 478,400 | — | — |
| 2018-07-16 | $12.15 | $12.15 | 333,300 | — | — |
| 2018-07-13 | $12.33 | $12.33 | 403,800 | — | — |
| 2018-07-12 | $12.40 | $12.40 | 399,800 | — | — |
| 2018-07-11 | $12.33 | $12.33 | 252,600 | — | — |
| 2018-07-10 | $12.28 | $12.28 | 375,900 | — | — |
| 2018-07-09 | $12.39 | $12.39 | 452,500 | — | — |
| 2018-07-06 | $13.00 | $13.00 | 500,900 | — | — |
| 2018-07-05 | $12.85 | $12.85 | 411,000 | — | — |
| 2018-07-03 | $13.03 | $13.03 | 199,000 | — | — |
| 2018-07-02 | $12.74 | $12.74 | 600,600 | — | — |
| 2018-06-29 | $12.00 | $12.00 | 692,500 | — | — |
| 2018-06-28 | $12.74 | $12.74 | 652,800 | — | — |
| 2018-06-27 | $12.35 | $12.35 | 719,700 | — | — |
| 2018-06-26 | $12.86 | $12.86 | 440,800 | — | — |
| 2018-06-25 | $12.90 | $12.90 | 1,104,800 | — | — |
| 2018-06-22 | $13.58 | $13.58 | 1,302,500 | — | — |
| 2018-06-21 | $13.07 | $13.07 | 580,100 | — | — |
| 2018-06-20 | $13.69 | $13.69 | 538,100 | — | — |
| 2018-06-19 | $13.47 | $13.47 | 880,500 | — | — |
| 2018-06-18 | $13.10 | $13.10 | 590,100 | — | — |
| 2018-06-15 | $12.91 | $12.91 | 2,441,900 | — | — |
| 2018-06-14 | $12.89 | $12.89 | 714,500 | — | — |
| 2018-06-13 | $12.78 | $12.78 | 537,500 | — | — |
| 2018-06-12 | $12.84 | $12.84 | 477,700 | — | — |
| 2018-06-11 | $12.72 | $12.72 | 556,200 | — | — |
| 2018-06-08 | $12.95 | $12.95 | 561,400 | — | — |
| 2018-06-07 | $12.78 | $12.78 | 666,800 | — | — |
| 2018-06-06 | $12.68 | $12.68 | 625,300 | — | — |
| 2018-06-05 | $12.63 | $12.63 | 794,200 | — | — |
| 2018-06-04 | $12.23 | $12.23 | 766,300 | — | — |
| 2018-06-01 | $12.28 | $12.28 | 1,431,600 | — | — |
| 2018-05-31 | $11.60 | $11.60 | 2,162,500 | — | — |
| 2018-05-30 | $10.39 | $10.39 | 1,162,600 | — | — |
| 2018-05-29 | $9.84 | $9.84 | 800,600 | — | — |
| 2018-05-25 | $9.61 | $9.61 | 670,200 | — | — |
| 2018-05-24 | $9.41 | $9.41 | 502,000 | — | — |
| 2018-05-23 | $9.57 | $9.57 | 544,500 | — | — |
| 2018-05-22 | $10.00 | $10.00 | 1,077,800 | — | — |
| 2018-05-21 | $9.85 | $9.85 | 491,000 | — | — |
| 2018-05-18 | $10.01 | $10.01 | 630,300 | — | — |
| 2018-05-17 | $9.87 | $9.87 | 435,700 | — | — |
| 2018-05-16 | $9.93 | $9.93 | 618,800 | — | — |
| 2018-05-15 | $9.81 | $9.81 | 428,000 | — | — |
| 2018-05-14 | $9.89 | $9.89 | 618,100 | — | — |
| 2018-05-11 | $9.49 | $9.49 | 660,500 | — | — |
| 2018-05-10 | $9.31 | $9.31 | 453,700 | — | — |
| 2018-05-09 | $9.32 | $9.32 | 410,800 | — | — |
| 2018-05-08 | $9.47 | $9.47 | 761,000 | — | — |
| 2018-05-07 | $9.50 | $9.50 | 705,900 | — | — |
| 2018-05-04 | $8.75 | $8.75 | 577,800 | — | — |
| 2018-05-03 | $8.30 | $8.30 | 769,100 | — | — |
| 2018-05-02 | $8.07 | $8.07 | 717,200 | — | — |
| 2018-05-01 | $8.10 | $8.10 | 317,400 | — | — |
| 2018-04-30 | $8.25 | $8.25 | 396,200 | — | — |
| 2018-04-27 | $8.12 | $8.12 | 590,400 | — | — |
| 2018-04-26 | $7.80 | $7.80 | 776,500 | — | — |
| 2018-04-25 | $8.06 | $8.06 | 310,500 | — | — |
| 2018-04-24 | $8.13 | $8.13 | 536,500 | — | — |
| 2018-04-23 | $8.25 | $8.25 | 380,400 | — | — |
| 2018-04-20 | $8.38 | $8.38 | 351,400 | — | — |
| 2018-04-19 | $8.33 | $8.33 | 420,200 | — | — |
| 2018-04-18 | $8.27 | $8.27 | 471,600 | — | — |
| 2018-04-17 | $8.41 | $8.41 | 382,900 | — | — |
| 2018-04-16 | $8.28 | $8.28 | 417,700 | — | — |
| 2018-04-13 | $8.09 | $8.09 | 390,300 | — | — |
| 2018-04-12 | $8.37 | $8.37 | 298,600 | — | — |
| 2018-04-11 | $8.29 | $8.29 | 507,400 | — | — |
| 2018-04-10 | $8.46 | $8.46 | 436,500 | — | — |
| 2018-04-09 | $8.45 | $8.45 | 502,100 | — | — |
| 2018-04-06 | $8.57 | $8.57 | 461,500 | — | — |
| 2018-04-05 | $8.79 | $8.79 | 626,800 | — | — |
| 2018-04-04 | $8.84 | $8.84 | 543,600 | — | — |
| 2018-04-03 | $8.57 | $8.57 | 507,500 | — | — |
| 2018-04-02 | $8.34 | $8.34 | 630,900 | — | — |
| 2018-03-29 | $8.57 | $8.57 | 562,700 | — | — |
| 2018-03-28 | $8.32 | $8.32 | 378,800 | — | — |
| 2018-03-27 | $8.18 | $8.18 | 417,800 | — | — |
| 2018-03-26 | $8.33 | $8.33 | 694,800 | — | — |
| 2018-03-23 | $8.05 | $8.05 | 424,900 | — | — |
| 2018-03-22 | $8.23 | $8.23 | 467,800 | — | — |
| 2018-03-21 | $8.01 | $8.01 | 439,700 | — | — |
| 2018-03-20 | $8.13 | $8.13 | 497,900 | — | — |
| 2018-03-19 | $8.50 | $8.50 | 629,200 | — | — |
| 2018-03-16 | $8.59 | $8.59 | 1,109,800 | — | — |
| 2018-03-15 | $8.47 | $8.47 | 485,300 | — | — |
| 2018-03-14 | $8.48 | $8.48 | 456,300 | — | — |
| 2018-03-13 | $8.48 | $8.48 | 651,700 | — | — |
| 2018-03-12 | $8.68 | $8.68 | 671,900 | — | — |
| 2018-03-09 | $8.57 | $8.57 | 565,400 | — | — |
| 2018-03-08 | $8.50 | $8.50 | 603,600 | — | — |
| 2018-03-07 | $8.40 | $8.40 | 784,400 | — | — |
| 2018-03-06 | $8.38 | $8.38 | 966,800 | — | — |
| 2018-03-05 | $8.55 | $8.55 | 883,900 | — | — |
| 2018-03-02 | $8.55 | $8.55 | 784,400 | — | — |
| 2018-03-01 | $8.16 | $8.16 | 767,100 | — | — |
| 2018-02-28 | $8.63 | $8.63 | 591,300 | — | — |
| 2018-02-27 | $8.53 | $8.53 | 597,700 | — | — |
| 2018-02-26 | $8.64 | $8.64 | 640,400 | — | — |
| 2018-02-23 | $8.27 | $8.27 | 1,239,200 | — | — |
| 2018-02-22 | $8.85 | $8.85 | 954,900 | — | — |
| 2018-02-21 | $8.16 | $8.16 | 1,747,300 | — | — |
| 2018-02-20 | $7.96 | $7.96 | 602,300 | — | — |
| 2018-02-16 | $7.86 | $7.86 | 738,400 | — | — |
| 2018-02-15 | $7.93 | $7.93 | 840,200 | — | — |
| 2018-02-14 | $8.09 | $8.09 | 1,522,500 | — | — |
| 2018-02-13 | $9.29 | $9.29 | 329,300 | — | — |
| 2018-02-12 | $9.24 | $9.24 | 460,200 | — | — |
| 2018-02-09 | $9.29 | $9.29 | 733,900 | — | — |
| 2018-02-08 | $9.30 | $9.30 | 482,100 | — | — |
| 2018-02-07 | $9.79 | $9.79 | 380,100 | — | — |
| 2018-02-06 | $9.78 | $9.78 | 805,100 | — | — |
| 2018-02-05 | $9.32 | $9.32 | 628,700 | — | — |
| 2018-02-02 | $9.77 | $9.77 | 580,200 | — | — |
| 2018-02-01 | $9.90 | $9.90 | 994,800 | — | — |
| 2018-01-31 | $10.98 | $10.98 | 624,200 | — | — |
| 2018-01-30 | $11.04 | $11.04 | 605,400 | — | — |
| 2018-01-29 | $11.39 | $11.39 | 808,300 | — | — |
| 2018-01-26 | $10.96 | $10.96 | 421,900 | — | — |
| 2018-01-25 | $10.83 | $10.83 | 450,400 | — | — |
| 2018-01-24 | $10.59 | $10.59 | 522,500 | — | — |
| 2018-01-23 | $10.74 | $10.74 | 740,500 | — | — |
| 2018-01-22 | $11.02 | $11.02 | 735,100 | — | — |
| 2018-01-19 | $10.44 | $10.44 | 309,200 | — | — |
| 2018-01-18 | $10.24 | $10.24 | 511,800 | — | — |
| 2018-01-17 | $10.17 | $10.17 | 570,400 | — | — |
| 2018-01-16 | $9.82 | $9.82 | 629,500 | — | — |
| 2018-01-12 | $10.24 | $10.24 | 506,600 | — | — |
| 2018-01-11 | $10.29 | $10.29 | 557,200 | — | — |
| 2018-01-10 | $9.89 | $9.89 | 483,500 | — | — |
| 2018-01-09 | $9.80 | $9.80 | 531,400 | — | — |
| 2018-01-08 | $9.89 | $9.89 | 486,300 | — | — |
| 2018-01-05 | $10.19 | $10.19 | 477,900 | — | — |
| 2018-01-04 | $10.25 | $10.25 | 410,000 | — | — |
| 2018-01-03 | $10.49 | $10.49 | 1,028,800 | — | — |
| 2018-01-02 | $10.12 | $10.12 | 615,700 | — | — |