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
- 2007-04-19 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 | $6.37 | $24.80 | 535,500 | — | — |
| 2018-12-28 | $6.53 | $25.43 | 428,200 | — | — |
| 2018-12-27 | $6.47 | $25.19 | 596,400 | — | — |
| 2018-12-26 | $6.43 | $25.04 | 687,800 | — | — |
| 2018-12-24 | $6.30 | $24.53 | 204,300 | — | — |
| 2018-12-21 | $6.32 | $24.61 | 448,400 | — | — |
| 2018-12-20 | $6.30 | $24.53 | 796,800 | — | — |
| 2018-12-19 | $6.73 | $25.50 | 341,300 | — | — |
| 2018-12-18 | $6.67 | $25.28 | 514,300 | — | — |
| 2018-12-17 | $6.76 | $25.62 | 796,200 | — | — |
| 2018-12-14 | $7.23 | $27.40 | 264,300 | — | — |
| 2018-12-13 | $7.28 | $27.59 | 231,000 | — | — |
| 2018-12-12 | $7.33 | $27.78 | 297,800 | — | — |
| 2018-12-11 | $7.31 | $27.70 | 224,900 | — | — |
| 2018-12-10 | $7.24 | $27.44 | 269,800 | — | — |
| 2018-12-07 | $7.30 | $27.66 | 349,200 | — | — |
| 2018-12-06 | $7.23 | $27.40 | 357,800 | — | — |
| 2018-12-04 | $7.22 | $27.36 | 206,900 | — | — |
| 2018-12-03 | $7.33 | $27.78 | 329,300 | — | — |
| 2018-11-30 | $7.33 | $27.78 | 142,700 | — | — |
| 2018-11-29 | $7.33 | $27.78 | 203,200 | — | — |
| 2018-11-28 | $7.33 | $27.78 | 258,200 | — | — |
| 2018-11-27 | $7.33 | $27.78 | 188,800 | — | — |
| 2018-11-26 | $7.34 | $27.81 | 281,200 | — | — |
| 2018-11-23 | $7.30 | $27.66 | 117,000 | — | — |
| 2018-11-21 | $7.30 | $27.66 | 300,600 | — | — |
| 2018-11-20 | $7.25 | $27.47 | 455,700 | — | — |
| 2018-11-19 | $7.35 | $27.85 | 372,000 | — | — |
| 2018-11-16 | $7.35 | $27.85 | 654,400 | — | — |
| 2018-11-15 | $7.00 | $26.53 | 208,700 | — | — |
| 2018-11-14 | $7.06 | $26.75 | 153,700 | — | — |
| 2018-11-13 | $7.04 | $26.68 | 233,100 | — | — |
| 2018-11-12 | $7.01 | $26.56 | 210,200 | — | — |
| 2018-11-09 | $7.05 | $26.72 | 231,200 | — | — |
| 2018-11-08 | $7.10 | $26.91 | 162,700 | — | — |
| 2018-11-07 | $7.15 | $27.09 | 139,900 | — | — |
| 2018-11-06 | $7.18 | $27.21 | 100,900 | — | — |
| 2018-11-05 | $7.11 | $26.94 | 265,900 | — | — |
| 2018-11-02 | $7.03 | $26.64 | 287,000 | — | — |
| 2018-11-01 | $7.21 | $27.32 | 179,600 | — | — |
| 2018-10-31 | $7.10 | $26.91 | 368,600 | — | — |
| 2018-10-30 | $6.87 | $26.03 | 188,900 | — | — |
| 2018-10-29 | $6.91 | $26.19 | 155,400 | — | — |
| 2018-10-26 | $6.91 | $26.19 | 147,100 | — | — |
| 2018-10-25 | $7.01 | $26.56 | 259,300 | — | — |
| 2018-10-24 | $6.83 | $25.88 | 237,500 | — | — |
| 2018-10-23 | $6.95 | $26.34 | 200,500 | — | — |
| 2018-10-22 | $7.03 | $26.64 | 197,500 | — | — |
| 2018-10-19 | $7.17 | $27.17 | 167,200 | — | — |
| 2018-10-18 | $7.14 | $27.06 | 115,100 | — | — |
| 2018-10-17 | $7.23 | $27.40 | 202,100 | — | — |
| 2018-10-16 | $7.23 | $27.40 | 132,400 | — | — |
| 2018-10-15 | $7.21 | $27.32 | 115,000 | — | — |
| 2018-10-12 | $7.20 | $27.28 | 337,400 | — | — |
| 2018-10-11 | $7.23 | $27.40 | 448,200 | — | — |
| 2018-10-10 | $7.45 | $28.23 | 115,400 | — | — |
| 2018-10-09 | $7.54 | $28.57 | 346,800 | — | — |
| 2018-10-08 | $7.42 | $28.12 | 181,200 | — | — |
| 2018-10-05 | $7.62 | $28.88 | 285,400 | — | — |
| 2018-10-04 | $7.64 | $28.95 | 307,700 | — | — |
| 2018-10-03 | $7.57 | $28.69 | 190,400 | — | — |
| 2018-10-02 | $7.52 | $28.50 | 189,000 | — | — |
| 2018-10-01 | $7.49 | $28.38 | 117,900 | — | — |
| 2018-09-28 | $7.46 | $28.27 | 241,200 | — | — |
| 2018-09-27 | $7.42 | $28.12 | 152,100 | — | — |
| 2018-09-26 | $7.50 | $28.42 | 102,600 | — | — |
| 2018-09-25 | $7.55 | $28.61 | 119,600 | — | — |
| 2018-09-24 | $7.55 | $28.61 | 86,400 | — | — |
| 2018-09-21 | $7.58 | $28.72 | 162,900 | — | — |
| 2018-09-20 | $7.60 | $28.80 | 93,700 | — | — |
| 2018-09-19 | $7.53 | $28.53 | 83,200 | — | — |
| 2018-09-18 | $7.61 | $28.84 | 209,500 | — | — |
| 2018-09-17 | $7.61 | $28.84 | 156,300 | — | — |
| 2018-09-14 | $7.54 | $28.57 | 169,400 | — | — |
| 2018-09-13 | $7.75 | $28.69 | 290,100 | — | — |
| 2018-09-12 | $7.72 | $28.58 | 175,100 | — | — |
| 2018-09-11 | $7.67 | $28.39 | 157,600 | — | — |
| 2018-09-10 | $7.71 | $28.54 | 180,500 | — | — |
| 2018-09-07 | $7.68 | $28.43 | 87,800 | — | — |
| 2018-09-06 | $7.71 | $28.54 | 160,500 | — | — |
| 2018-09-05 | $7.84 | $29.02 | 256,600 | — | — |
| 2018-09-04 | $7.84 | $29.02 | 210,500 | — | — |
| 2018-08-31 | $7.78 | $28.80 | 231,800 | — | — |
| 2018-08-30 | $7.79 | $28.83 | 230,800 | — | — |
| 2018-08-29 | $7.79 | $28.83 | 188,000 | — | — |
| 2018-08-28 | $7.72 | $28.58 | 215,100 | — | — |
| 2018-08-27 | $7.80 | $28.87 | 218,500 | — | — |
| 2018-08-24 | $7.75 | $28.69 | 211,400 | — | — |
| 2018-08-23 | $7.76 | $28.72 | 257,200 | — | — |
| 2018-08-22 | $7.75 | $28.69 | 168,900 | — | — |
| 2018-08-21 | $7.74 | $28.65 | 263,000 | — | — |
| 2018-08-20 | $7.71 | $28.54 | 202,700 | — | — |
| 2018-08-17 | $7.72 | $28.58 | 261,300 | — | — |
| 2018-08-16 | $7.75 | $28.69 | 211,100 | — | — |
| 2018-08-15 | $7.67 | $28.39 | 218,600 | — | — |
| 2018-08-14 | $7.67 | $28.39 | 237,600 | — | — |
| 2018-08-13 | $7.68 | $28.43 | 389,800 | — | — |
| 2018-08-10 | $7.68 | $28.43 | 338,400 | — | — |
| 2018-08-09 | $7.53 | $27.87 | 339,500 | — | — |
| 2018-08-08 | $7.54 | $27.91 | 135,300 | — | — |
| 2018-08-07 | $7.57 | $28.02 | 164,900 | — | — |
| 2018-08-06 | $7.58 | $28.06 | 157,600 | — | — |
| 2018-08-03 | $7.60 | $28.13 | 229,800 | — | — |
| 2018-08-02 | $7.52 | $27.83 | 148,200 | — | — |
| 2018-08-01 | $7.53 | $27.87 | 216,300 | — | — |
| 2018-07-31 | $7.57 | $28.02 | 275,200 | — | — |
| 2018-07-30 | $7.50 | $27.76 | 275,800 | — | — |
| 2018-07-27 | $7.44 | $27.54 | 215,400 | — | — |
| 2018-07-26 | $7.42 | $27.46 | 116,200 | — | — |
| 2018-07-25 | $7.42 | $27.46 | 134,200 | — | — |
| 2018-07-24 | $7.40 | $27.39 | 218,200 | — | — |
| 2018-07-23 | $7.40 | $27.39 | 221,100 | — | — |
| 2018-07-20 | $7.41 | $27.43 | 159,400 | — | — |
| 2018-07-19 | $7.41 | $27.43 | 223,000 | — | — |
| 2018-07-18 | $7.40 | $27.39 | 400,700 | — | — |
| 2018-07-17 | $7.18 | $26.58 | 256,500 | — | — |
| 2018-07-16 | $7.08 | $26.21 | 164,800 | — | — |
| 2018-07-13 | $7.08 | $26.21 | 164,600 | — | — |
| 2018-07-12 | $7.04 | $26.06 | 154,300 | — | — |
| 2018-07-11 | $7.07 | $26.17 | 104,500 | — | — |
| 2018-07-10 | $7.07 | $26.17 | 284,800 | — | — |
| 2018-07-09 | $7.08 | $26.21 | 115,800 | — | — |
| 2018-07-06 | $7.09 | $26.24 | 117,900 | — | — |
| 2018-07-05 | $7.10 | $26.28 | 254,300 | — | — |
| 2018-07-03 | $7.14 | $26.43 | 129,800 | — | — |
| 2018-07-02 | $7.05 | $26.10 | 196,900 | — | — |
| 2018-06-29 | $7.01 | $25.95 | 293,100 | — | — |
| 2018-06-28 | $6.95 | $25.72 | 317,600 | — | — |
| 2018-06-27 | $6.98 | $25.84 | 172,500 | — | — |
| 2018-06-26 | $7.05 | $26.10 | 159,800 | — | — |
| 2018-06-25 | $7.01 | $25.95 | 256,600 | — | — |
| 2018-06-22 | $7.10 | $26.28 | 273,600 | — | — |
| 2018-06-21 | $7.06 | $26.13 | 237,900 | — | — |
| 2018-06-20 | $7.14 | $26.43 | 240,300 | — | — |
| 2018-06-19 | $7.13 | $26.39 | 146,900 | — | — |
| 2018-06-18 | $7.12 | $26.35 | 198,300 | — | — |
| 2018-06-15 | $7.15 | $26.47 | 390,700 | — | — |
| 2018-06-14 | $7.32 | $26.43 | 416,600 | — | — |
| 2018-06-13 | $7.23 | $26.10 | 190,200 | — | — |
| 2018-06-12 | $7.29 | $26.32 | 166,400 | — | — |
| 2018-06-11 | $7.35 | $26.54 | 237,000 | — | — |
| 2018-06-08 | $7.45 | $26.90 | 313,700 | — | — |
| 2018-06-07 | $7.35 | $26.54 | 195,000 | — | — |
| 2018-06-06 | $7.33 | $26.46 | 260,400 | — | — |
| 2018-06-05 | $7.22 | $26.07 | 463,400 | — | — |
| 2018-06-04 | $7.39 | $26.68 | 309,100 | — | — |
| 2018-06-01 | $7.33 | $26.46 | 281,900 | — | — |
| 2018-05-31 | $7.27 | $26.25 | 380,900 | — | — |
| 2018-05-30 | $7.29 | $26.32 | 275,900 | — | — |
| 2018-05-29 | $7.25 | $26.18 | 290,200 | — | — |
| 2018-05-25 | $7.35 | $26.54 | 178,900 | — | — |
| 2018-05-24 | $7.34 | $26.50 | 310,200 | — | — |
| 2018-05-23 | $7.28 | $26.28 | 190,900 | — | — |
| 2018-05-22 | $7.25 | $26.18 | 174,100 | — | — |
| 2018-05-21 | $7.20 | $25.99 | 229,800 | — | — |
| 2018-05-18 | $7.23 | $26.10 | 326,000 | — | — |
| 2018-05-17 | $7.23 | $26.10 | 318,900 | — | — |
| 2018-05-16 | $7.17 | $25.89 | 380,300 | — | — |
| 2018-05-15 | $7.05 | $25.45 | 264,600 | — | — |
| 2018-05-14 | $7.06 | $25.49 | 428,300 | — | — |
| 2018-05-11 | $7.02 | $25.35 | 391,800 | — | — |
| 2018-05-10 | $6.93 | $25.02 | 522,000 | — | — |
| 2018-05-09 | $6.86 | $24.77 | 406,500 | — | — |
| 2018-05-08 | $6.76 | $24.41 | 421,400 | — | — |
| 2018-05-07 | $6.64 | $23.97 | 236,300 | — | — |
| 2018-05-04 | $6.68 | $24.12 | 144,000 | — | — |
| 2018-05-03 | $6.67 | $24.08 | 161,600 | — | — |
| 2018-05-02 | $6.71 | $24.23 | 218,100 | — | — |
| 2018-05-01 | $6.75 | $24.37 | 149,500 | — | — |
| 2018-04-30 | $6.80 | $24.55 | 191,100 | — | — |
| 2018-04-27 | $6.79 | $24.51 | 178,600 | — | — |
| 2018-04-26 | $6.81 | $24.59 | 210,700 | — | — |
| 2018-04-25 | $6.78 | $24.48 | 189,600 | — | — |
| 2018-04-24 | $6.84 | $24.70 | 184,200 | — | — |
| 2018-04-23 | $6.76 | $24.41 | 303,400 | — | — |
| 2018-04-20 | $6.92 | $24.98 | 158,300 | — | — |
| 2018-04-19 | $6.89 | $24.88 | 165,900 | — | — |
| 2018-04-18 | $6.97 | $25.16 | 195,900 | — | — |
| 2018-04-17 | $6.99 | $25.24 | 432,600 | — | — |
| 2018-04-16 | $6.90 | $24.91 | 208,900 | — | — |
| 2018-04-13 | $6.91 | $24.95 | 502,800 | — | — |
| 2018-04-12 | $6.87 | $24.80 | 346,600 | — | — |
| 2018-04-11 | $6.85 | $24.73 | 262,900 | — | — |
| 2018-04-10 | $6.77 | $24.44 | 251,100 | — | — |
| 2018-04-09 | $6.82 | $24.62 | 261,800 | — | — |
| 2018-04-06 | $6.81 | $24.59 | 286,000 | — | — |
| 2018-04-05 | $6.89 | $24.88 | 259,100 | — | — |
| 2018-04-04 | $6.81 | $24.59 | 282,700 | — | — |
| 2018-04-03 | $6.82 | $24.62 | 369,500 | — | — |
| 2018-04-02 | $6.75 | $24.37 | 519,000 | — | — |
| 2018-03-29 | $6.68 | $24.12 | 799,500 | — | — |
| 2018-03-28 | $6.72 | $24.26 | 397,600 | — | — |
| 2018-03-27 | $6.75 | $24.37 | 401,600 | — | — |
| 2018-03-26 | $6.89 | $24.88 | 249,900 | — | — |
| 2018-03-23 | $6.93 | $25.02 | 238,200 | — | — |
| 2018-03-22 | $7.03 | $25.38 | 490,300 | — | — |
| 2018-03-21 | $6.80 | $24.55 | 214,300 | — | — |
| 2018-03-20 | $6.78 | $24.48 | 282,700 | — | — |
| 2018-03-19 | $6.84 | $24.70 | 268,300 | — | — |
| 2018-03-16 | $6.83 | $24.66 | 520,700 | — | — |
| 2018-03-15 | $6.97 | $24.51 | 469,200 | — | — |
| 2018-03-14 | $7.11 | $25.01 | 179,700 | — | — |
| 2018-03-13 | $7.15 | $25.15 | 261,100 | — | — |
| 2018-03-12 | $7.17 | $25.22 | 176,700 | — | — |
| 2018-03-09 | $7.10 | $24.97 | 331,800 | — | — |
| 2018-03-08 | $7.10 | $24.97 | 265,100 | — | — |
| 2018-03-07 | $7.08 | $24.90 | 207,100 | — | — |
| 2018-03-06 | $7.05 | $24.80 | 211,800 | — | — |
| 2018-03-05 | $7.04 | $24.76 | 180,100 | — | — |
| 2018-03-02 | $7.02 | $24.69 | 221,000 | — | — |
| 2018-03-01 | $6.99 | $24.59 | 200,100 | — | — |
| 2018-02-28 | $6.95 | $24.44 | 314,600 | — | — |
| 2018-02-27 | $7.06 | $24.83 | 177,500 | — | — |
| 2018-02-26 | $7.13 | $25.08 | 222,300 | — | — |
| 2018-02-23 | $7.15 | $25.15 | 236,600 | — | — |
| 2018-02-22 | $7.17 | $25.22 | 316,800 | — | — |
| 2018-02-21 | $7.12 | $25.04 | 364,300 | — | — |
| 2018-02-20 | $7.07 | $24.87 | 297,200 | — | — |
| 2018-02-16 | $7.12 | $25.04 | 270,700 | — | — |
| 2018-02-15 | $7.02 | $24.69 | 218,600 | — | — |
| 2018-02-14 | $7.01 | $24.66 | 296,000 | — | — |
| 2018-02-13 | $7.08 | $24.90 | 369,400 | — | — |
| 2018-02-12 | $6.98 | $24.55 | 472,900 | — | — |
| 2018-02-09 | $6.90 | $24.27 | 1,003,400 | — | — |
| 2018-02-08 | $6.77 | $23.81 | 624,200 | — | — |
| 2018-02-07 | $6.65 | $23.39 | 549,000 | — | — |
| 2018-02-06 | $6.46 | $22.72 | 544,900 | — | — |
| 2018-02-05 | $6.41 | $22.55 | 644,500 | — | — |
| 2018-02-02 | $6.70 | $23.57 | 364,900 | — | — |
| 2018-02-01 | $6.81 | $23.95 | 178,000 | — | — |
| 2018-01-31 | $6.74 | $23.71 | 332,500 | — | — |
| 2018-01-30 | $6.77 | $23.81 | 280,900 | — | — |
| 2018-01-29 | $6.88 | $24.20 | 229,300 | — | — |
| 2018-01-26 | $6.92 | $24.34 | 219,200 | — | — |
| 2018-01-25 | $6.92 | $24.34 | 269,600 | — | — |
| 2018-01-24 | $6.91 | $24.30 | 232,000 | — | — |
| 2018-01-23 | $6.91 | $24.30 | 214,300 | — | — |
| 2018-01-22 | $6.89 | $24.23 | 240,300 | — | — |
| 2018-01-19 | $6.90 | $24.27 | 228,000 | — | — |
| 2018-01-18 | $6.88 | $24.20 | 196,000 | — | — |
| 2018-01-17 | $6.91 | $24.30 | 214,100 | — | — |
| 2018-01-16 | $6.91 | $24.30 | 264,200 | — | — |
| 2018-01-12 | $7.02 | $24.69 | 360,900 | — | — |
| 2018-01-11 | $6.96 | $24.48 | 337,200 | — | — |
| 2018-01-10 | $6.85 | $24.09 | 460,600 | — | — |
| 2018-01-09 | $6.93 | $24.37 | 521,900 | — | — |
| 2018-01-08 | $7.01 | $24.66 | 414,700 | — | — |
| 2018-01-05 | $7.00 | $24.62 | 472,000 | — | — |
| 2018-01-04 | $6.90 | $24.27 | 344,300 | — | — |
| 2018-01-03 | $6.93 | $24.37 | 367,500 | — | — |
| 2018-01-02 | $7.00 | $24.62 | 410,200 | — | — |