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
- 2003-11-24 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 | $6.47 | $39.46 | 359,700 | — | — |
| 2018-12-28 | $6.60 | $40.26 | 394,100 | — | — |
| 2018-12-27 | $6.28 | $38.30 | 274,600 | — | — |
| 2018-12-26 | $6.08 | $37.08 | 217,900 | — | — |
| 2018-12-24 | $5.89 | $35.93 | 170,000 | — | — |
| 2018-12-21 | $6.15 | $37.51 | 1,721,200 | — | — |
| 2018-12-20 | $6.24 | $38.06 | 404,500 | — | — |
| 2018-12-19 | $6.32 | $38.55 | 190,300 | — | — |
| 2018-12-18 | $6.30 | $38.43 | 254,500 | — | — |
| 2018-12-17 | $6.49 | $39.58 | 788,400 | — | — |
| 2018-12-14 | $6.29 | $38.36 | 206,000 | — | — |
| 2018-12-13 | $6.64 | $39.28 | 280,700 | — | — |
| 2018-12-12 | $6.76 | $39.99 | 142,100 | — | — |
| 2018-12-11 | $6.64 | $39.28 | 172,800 | — | — |
| 2018-12-10 | $6.51 | $38.51 | 233,100 | — | — |
| 2018-12-07 | $6.57 | $38.87 | 117,800 | — | — |
| 2018-12-06 | $6.49 | $38.39 | 190,400 | — | — |
| 2018-12-04 | $6.54 | $38.69 | 214,600 | — | — |
| 2018-12-03 | $6.67 | $39.46 | 277,000 | — | — |
| 2018-11-30 | $6.76 | $39.99 | 163,800 | — | — |
| 2018-11-29 | $6.77 | $40.05 | 131,500 | — | — |
| 2018-11-28 | $6.82 | $40.34 | 220,000 | — | — |
| 2018-11-27 | $6.60 | $39.04 | 95,200 | — | — |
| 2018-11-26 | $6.58 | $38.92 | 138,300 | — | — |
| 2018-11-23 | $6.58 | $38.92 | 86,900 | — | — |
| 2018-11-21 | $6.60 | $39.04 | 105,700 | — | — |
| 2018-11-20 | $6.54 | $38.69 | 186,700 | — | — |
| 2018-11-19 | $6.67 | $39.46 | 117,000 | — | — |
| 2018-11-16 | $6.70 | $39.63 | 204,500 | — | — |
| 2018-11-15 | $6.74 | $39.87 | 85,700 | — | — |
| 2018-11-14 | $6.77 | $40.05 | 121,700 | — | — |
| 2018-11-13 | $6.81 | $40.29 | 151,700 | — | — |
| 2018-11-12 | $6.75 | $39.93 | 104,300 | — | — |
| 2018-11-09 | $6.79 | $40.17 | 116,300 | — | — |
| 2018-11-08 | $6.82 | $40.34 | 160,600 | — | — |
| 2018-11-07 | $6.93 | $41.00 | 163,900 | — | — |
| 2018-11-06 | $6.84 | $40.46 | 174,100 | — | — |
| 2018-11-05 | $6.54 | $38.69 | 244,500 | — | — |
| 2018-11-02 | $6.42 | $37.98 | 242,800 | — | — |
| 2018-11-01 | $6.45 | $38.16 | 504,000 | — | — |
| 2018-10-31 | $6.28 | $37.15 | 326,200 | — | — |
| 2018-10-30 | $6.35 | $37.56 | 237,400 | — | — |
| 2018-10-29 | $6.18 | $36.56 | 218,400 | — | — |
| 2018-10-26 | $6.14 | $36.32 | 187,600 | — | — |
| 2018-10-25 | $6.15 | $36.38 | 199,700 | — | — |
| 2018-10-24 | $6.08 | $35.97 | 257,500 | — | — |
| 2018-10-23 | $6.27 | $37.09 | 171,500 | — | — |
| 2018-10-22 | $6.41 | $37.92 | 258,700 | — | — |
| 2018-10-19 | $6.50 | $38.45 | 87,900 | — | — |
| 2018-10-18 | $6.55 | $38.75 | 232,800 | — | — |
| 2018-10-17 | $6.55 | $38.75 | 196,600 | — | — |
| 2018-10-16 | $6.64 | $39.28 | 215,200 | — | — |
| 2018-10-15 | $6.72 | $39.75 | 219,000 | — | — |
| 2018-10-12 | $6.67 | $39.46 | 302,100 | — | — |
| 2018-10-11 | $6.77 | $40.05 | 216,300 | — | — |
| 2018-10-10 | $6.95 | $41.11 | 198,000 | — | — |
| 2018-10-09 | $7.03 | $41.59 | 251,400 | — | — |
| 2018-10-08 | $6.97 | $41.23 | 95,800 | — | — |
| 2018-10-05 | $6.99 | $41.35 | 191,000 | — | — |
| 2018-10-04 | $7.01 | $41.47 | 169,300 | — | — |
| 2018-10-03 | $7.08 | $41.88 | 137,400 | — | — |
| 2018-10-02 | $7.11 | $42.06 | 174,600 | — | — |
| 2018-10-01 | $7.19 | $42.53 | 242,600 | — | — |
| 2018-09-28 | $7.12 | $42.12 | 299,600 | — | — |
| 2018-09-27 | $7.08 | $41.88 | 123,600 | — | — |
| 2018-09-26 | $7.08 | $41.88 | 188,400 | — | — |
| 2018-09-25 | $7.07 | $41.82 | 105,000 | — | — |
| 2018-09-24 | $7.10 | $42.00 | 197,500 | — | — |
| 2018-09-21 | $7.10 | $42.00 | 238,200 | — | — |
| 2018-09-20 | $7.17 | $42.42 | 115,700 | — | — |
| 2018-09-19 | $7.16 | $42.36 | 122,600 | — | — |
| 2018-09-18 | $7.21 | $42.65 | 186,000 | — | — |
| 2018-09-17 | $7.22 | $42.71 | 161,900 | — | — |
| 2018-09-14 | $7.18 | $42.47 | 148,900 | — | — |
| 2018-09-13 | $7.27 | $43.01 | 282,100 | — | — |
| 2018-09-12 | $7.49 | $43.12 | 439,200 | — | — |
| 2018-09-11 | $7.45 | $42.89 | 237,500 | — | — |
| 2018-09-10 | $7.39 | $42.55 | 229,500 | — | — |
| 2018-09-07 | $7.32 | $42.15 | 110,000 | — | — |
| 2018-09-06 | $7.39 | $42.55 | 174,000 | — | — |
| 2018-09-05 | $7.32 | $42.15 | 106,300 | — | — |
| 2018-09-04 | $7.31 | $42.09 | 127,700 | — | — |
| 2018-08-31 | $7.35 | $42.32 | 192,600 | — | — |
| 2018-08-30 | $7.30 | $42.03 | 86,700 | — | — |
| 2018-08-29 | $7.30 | $42.03 | 83,300 | — | — |
| 2018-08-28 | $7.31 | $42.09 | 159,900 | — | — |
| 2018-08-27 | $7.31 | $42.09 | 142,400 | — | — |
| 2018-08-24 | $7.29 | $41.97 | 120,200 | — | — |
| 2018-08-23 | $7.29 | $41.97 | 89,800 | — | — |
| 2018-08-22 | $7.29 | $41.97 | 135,000 | — | — |
| 2018-08-21 | $7.26 | $41.80 | 88,200 | — | — |
| 2018-08-20 | $7.25 | $41.74 | 120,900 | — | — |
| 2018-08-17 | $7.19 | $41.40 | 59,800 | — | — |
| 2018-08-16 | $7.17 | $41.28 | 83,100 | — | — |
| 2018-08-15 | $7.18 | $41.34 | 97,100 | — | — |
| 2018-08-14 | $7.16 | $41.22 | 81,400 | — | — |
| 2018-08-13 | $7.11 | $40.94 | 116,000 | — | — |
| 2018-08-10 | $7.19 | $41.40 | 83,200 | — | — |
| 2018-08-09 | $7.22 | $41.57 | 71,100 | — | — |
| 2018-08-08 | $7.19 | $41.40 | 75,400 | — | — |
| 2018-08-07 | $7.25 | $41.74 | 171,400 | — | — |
| 2018-08-06 | $7.17 | $41.28 | 162,500 | — | — |
| 2018-08-03 | $6.99 | $40.25 | 181,700 | — | — |
| 2018-08-02 | $6.95 | $40.02 | 190,500 | — | — |
| 2018-08-01 | $6.96 | $40.07 | 292,500 | — | — |
| 2018-07-31 | $7.10 | $40.88 | 584,900 | — | — |
| 2018-07-30 | $7.37 | $42.43 | 267,300 | — | — |
| 2018-07-27 | $7.31 | $42.09 | 127,800 | — | — |
| 2018-07-26 | $7.45 | $42.89 | 114,200 | — | — |
| 2018-07-25 | $7.44 | $42.84 | 269,700 | — | — |
| 2018-07-24 | $7.35 | $42.32 | 216,600 | — | — |
| 2018-07-23 | $7.23 | $41.63 | 263,900 | — | — |
| 2018-07-20 | $7.34 | $42.26 | 210,500 | — | — |
| 2018-07-19 | $7.29 | $41.97 | 145,600 | — | — |
| 2018-07-18 | $7.32 | $42.15 | 421,800 | — | — |
| 2018-07-17 | $7.21 | $41.51 | 338,500 | — | — |
| 2018-07-16 | $7.12 | $40.99 | 176,600 | — | — |
| 2018-07-13 | $7.03 | $40.48 | 119,300 | — | — |
| 2018-07-12 | $7.01 | $40.36 | 96,600 | — | — |
| 2018-07-11 | $7.02 | $40.42 | 114,900 | — | — |
| 2018-07-10 | $7.06 | $40.65 | 159,300 | — | — |
| 2018-07-09 | $6.97 | $40.13 | 107,900 | — | — |
| 2018-07-06 | $6.98 | $40.19 | 147,000 | — | — |
| 2018-07-05 | $6.98 | $40.19 | 108,000 | — | — |
| 2018-07-03 | $7.02 | $40.42 | 92,400 | — | — |
| 2018-07-02 | $7.08 | $40.76 | 320,600 | — | — |
| 2018-06-29 | $6.90 | $39.73 | 271,100 | — | — |
| 2018-06-28 | $6.89 | $39.67 | 146,700 | — | — |
| 2018-06-27 | $6.87 | $39.56 | 191,700 | — | — |
| 2018-06-26 | $6.80 | $39.15 | 171,500 | — | — |
| 2018-06-25 | $6.70 | $38.58 | 234,400 | — | — |
| 2018-06-22 | $6.83 | $39.32 | 246,300 | — | — |
| 2018-06-21 | $6.91 | $39.79 | 159,800 | — | — |
| 2018-06-20 | $6.91 | $39.79 | 223,300 | — | — |
| 2018-06-19 | $6.99 | $40.25 | 164,300 | — | — |
| 2018-06-18 | $6.93 | $39.90 | 239,300 | — | — |
| 2018-06-15 | $6.91 | $39.79 | 192,300 | — | — |
| 2018-06-14 | $7.00 | $40.30 | 286,200 | — | — |
| 2018-06-13 | $7.03 | $39.32 | 327,900 | — | — |
| 2018-06-12 | $7.11 | $39.77 | 269,800 | — | — |
| 2018-06-11 | $7.17 | $40.11 | 251,400 | — | — |
| 2018-06-08 | $7.17 | $40.11 | 302,900 | — | — |
| 2018-06-07 | $7.02 | $39.27 | 320,400 | — | — |
| 2018-06-06 | $7.18 | $40.16 | 198,700 | — | — |
| 2018-06-05 | $7.07 | $39.55 | 189,000 | — | — |
| 2018-06-04 | $7.07 | $39.55 | 318,600 | — | — |
| 2018-06-01 | $7.14 | $39.94 | 251,700 | — | — |
| 2018-05-31 | $7.14 | $39.94 | 282,100 | — | — |
| 2018-05-30 | $7.12 | $39.83 | 228,500 | — | — |
| 2018-05-29 | $6.97 | $38.99 | 138,700 | — | — |
| 2018-05-25 | $6.97 | $38.99 | 189,200 | — | — |
| 2018-05-24 | $7.00 | $39.16 | 142,500 | — | — |
| 2018-05-23 | $7.00 | $39.16 | 148,800 | — | — |
| 2018-05-22 | $6.98 | $39.05 | 154,700 | — | — |
| 2018-05-21 | $7.01 | $39.21 | 125,800 | — | — |
| 2018-05-18 | $6.99 | $39.10 | 156,300 | — | — |
| 2018-05-17 | $7.00 | $39.16 | 258,500 | — | — |
| 2018-05-16 | $6.90 | $38.60 | 307,800 | — | — |
| 2018-05-15 | $6.87 | $38.43 | 215,100 | — | — |
| 2018-05-14 | $6.76 | $37.81 | 363,700 | — | — |
| 2018-05-11 | $6.65 | $37.20 | 353,500 | — | — |
| 2018-05-10 | $6.61 | $36.98 | 277,500 | — | — |
| 2018-05-09 | $6.51 | $36.42 | 265,300 | — | — |
| 2018-05-08 | $6.50 | $36.36 | 229,300 | — | — |
| 2018-05-07 | $6.49 | $36.30 | 725,800 | — | — |
| 2018-05-04 | $6.47 | $36.19 | 356,700 | — | — |
| 2018-05-03 | $6.50 | $36.36 | 279,900 | — | — |
| 2018-05-02 | $6.32 | $35.35 | 188,800 | — | — |
| 2018-05-01 | $6.28 | $35.13 | 403,400 | — | — |
| 2018-04-30 | $6.13 | $34.29 | 96,900 | — | — |
| 2018-04-27 | $6.14 | $34.35 | 149,700 | — | — |
| 2018-04-26 | $5.94 | $33.23 | 123,100 | — | — |
| 2018-04-25 | $5.99 | $33.51 | 82,100 | — | — |
| 2018-04-24 | $6.07 | $33.95 | 123,700 | — | — |
| 2018-04-23 | $6.05 | $33.84 | 102,300 | — | — |
| 2018-04-20 | $6.05 | $33.84 | 183,100 | — | — |
| 2018-04-19 | $6.01 | $33.62 | 124,100 | — | — |
| 2018-04-18 | $6.06 | $33.90 | 143,100 | — | — |
| 2018-04-17 | $6.14 | $34.35 | 105,700 | — | — |
| 2018-04-16 | $6.08 | $34.01 | 118,900 | — | — |
| 2018-04-13 | $6.12 | $34.23 | 81,300 | — | — |
| 2018-04-12 | $6.19 | $34.63 | 166,000 | — | — |
| 2018-04-11 | $6.16 | $34.46 | 106,600 | — | — |
| 2018-04-10 | $6.13 | $34.29 | 101,300 | — | — |
| 2018-04-09 | $6.20 | $34.68 | 123,100 | — | — |
| 2018-04-06 | $6.22 | $34.79 | 110,000 | — | — |
| 2018-04-05 | $6.26 | $35.02 | 372,300 | — | — |
| 2018-04-04 | $6.24 | $34.91 | 204,500 | — | — |
| 2018-04-03 | $6.18 | $34.57 | 276,900 | — | — |
| 2018-04-02 | $6.16 | $34.46 | 205,800 | — | — |
| 2018-03-29 | $6.11 | $34.18 | 229,300 | — | — |
| 2018-03-28 | $6.10 | $34.12 | 173,500 | — | — |
| 2018-03-27 | $6.02 | $33.68 | 261,500 | — | — |
| 2018-03-26 | $6.09 | $34.07 | 266,000 | — | — |
| 2018-03-23 | $6.20 | $34.68 | 149,700 | — | — |
| 2018-03-22 | $6.16 | $34.46 | 231,600 | — | — |
| 2018-03-21 | $6.04 | $33.79 | 145,900 | — | — |
| 2018-03-20 | $6.11 | $34.18 | 216,900 | — | — |
| 2018-03-19 | $6.13 | $34.29 | 354,100 | — | — |
| 2018-03-16 | $6.03 | $33.73 | 310,500 | — | — |
| 2018-03-15 | $6.06 | $33.90 | 357,000 | — | — |
| 2018-03-14 | $6.31 | $34.18 | 394,900 | — | — |
| 2018-03-13 | $6.24 | $33.80 | 388,300 | — | — |
| 2018-03-12 | $6.30 | $34.12 | 363,800 | — | — |
| 2018-03-09 | $6.36 | $34.45 | 317,600 | — | — |
| 2018-03-08 | $6.36 | $34.45 | 197,900 | — | — |
| 2018-03-07 | $6.28 | $34.02 | 179,500 | — | — |
| 2018-03-06 | $6.29 | $34.07 | 188,100 | — | — |
| 2018-03-05 | $6.23 | $33.75 | 210,000 | — | — |
| 2018-03-02 | $6.13 | $33.20 | 233,800 | — | — |
| 2018-03-01 | $6.10 | $33.04 | 231,800 | — | — |
| 2018-02-28 | $5.98 | $32.39 | 285,800 | — | — |
| 2018-02-27 | $6.08 | $32.93 | 378,100 | — | — |
| 2018-02-26 | $5.91 | $32.01 | 248,200 | — | — |
| 2018-02-23 | $5.79 | $31.36 | 207,700 | — | — |
| 2018-02-22 | $5.70 | $30.87 | 146,600 | — | — |
| 2018-02-21 | $5.65 | $30.60 | 153,300 | — | — |
| 2018-02-20 | $5.66 | $30.66 | 191,000 | — | — |
| 2018-02-16 | $5.66 | $30.66 | 175,900 | — | — |
| 2018-02-15 | $5.69 | $30.82 | 168,800 | — | — |
| 2018-02-14 | $5.68 | $30.77 | 149,400 | — | — |
| 2018-02-13 | $5.65 | $30.60 | 254,500 | — | — |
| 2018-02-12 | $5.52 | $29.90 | 205,300 | — | — |
| 2018-02-09 | $5.46 | $29.57 | 203,700 | — | — |
| 2018-02-08 | $5.51 | $29.85 | 215,500 | — | — |
| 2018-02-07 | $5.52 | $29.90 | 261,900 | — | — |
| 2018-02-06 | $5.43 | $29.41 | 328,900 | — | — |
| 2018-02-05 | $5.27 | $28.55 | 575,600 | — | — |
| 2018-02-02 | $5.49 | $29.74 | 208,500 | — | — |
| 2018-02-01 | $5.47 | $29.63 | 316,600 | — | — |
| 2018-01-31 | $5.47 | $29.63 | 445,700 | — | — |
| 2018-01-30 | $5.54 | $30.01 | 171,500 | — | — |
| 2018-01-29 | $5.56 | $30.12 | 275,400 | — | — |
| 2018-01-26 | $5.60 | $30.33 | 152,800 | — | — |
| 2018-01-25 | $5.58 | $30.22 | 223,900 | — | — |
| 2018-01-24 | $5.60 | $30.33 | 185,600 | — | — |
| 2018-01-23 | $5.61 | $30.39 | 197,400 | — | — |
| 2018-01-22 | $5.61 | $30.39 | 367,000 | — | — |
| 2018-01-19 | $5.61 | $30.39 | 255,500 | — | — |
| 2018-01-18 | $5.58 | $30.22 | 337,000 | — | — |
| 2018-01-17 | $5.58 | $30.22 | 372,300 | — | — |
| 2018-01-16 | $5.57 | $30.17 | 312,500 | — | — |
| 2018-01-12 | $5.66 | $30.66 | 245,000 | — | — |
| 2018-01-11 | $5.63 | $30.50 | 372,800 | — | — |
| 2018-01-10 | $5.70 | $30.87 | 272,900 | — | — |
| 2018-01-09 | $5.79 | $31.36 | 173,600 | — | — |
| 2018-01-08 | $5.77 | $31.25 | 251,500 | — | — |
| 2018-01-05 | $5.81 | $31.47 | 173,600 | — | — |
| 2018-01-04 | $5.82 | $31.52 | 265,000 | — | — |
| 2018-01-03 | $5.80 | $31.42 | 382,800 | — | — |
| 2018-01-02 | $5.95 | $32.23 | 437,800 | — | — |