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
- 2004-07-27 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 | $6.31 | $30.32 | 4,770,700 | — | — |
| 2018-12-28 | $6.49 | $30.90 | 3,669,800 | — | — |
| 2018-12-27 | $6.31 | $30.04 | 3,832,300 | — | — |
| 2018-12-26 | $6.10 | $29.04 | 4,432,000 | — | — |
| 2018-12-24 | $5.82 | $27.71 | 2,227,000 | — | — |
| 2018-12-21 | $5.81 | $27.66 | 7,108,300 | — | — |
| 2018-12-20 | $5.77 | $27.47 | 7,623,200 | — | — |
| 2018-12-19 | $6.00 | $28.57 | 3,988,800 | — | — |
| 2018-12-18 | $6.01 | $28.61 | 4,489,100 | — | — |
| 2018-12-17 | $6.09 | $28.99 | 8,207,800 | — | — |
| 2018-12-14 | $6.37 | $30.33 | 2,366,500 | — | — |
| 2018-12-13 | $6.54 | $31.14 | 3,712,200 | — | — |
| 2018-12-12 | $6.64 | $31.61 | 1,683,300 | — | — |
| 2018-12-11 | $6.59 | $31.38 | 2,143,100 | — | — |
| 2018-12-10 | $6.66 | $31.71 | 2,017,400 | — | — |
| 2018-12-07 | $6.67 | $31.76 | 1,763,900 | — | — |
| 2018-12-06 | $6.72 | $31.99 | 2,704,100 | — | — |
| 2018-12-04 | $6.82 | $32.47 | 2,263,300 | — | — |
| 2018-12-03 | $6.86 | $32.66 | 1,606,100 | — | — |
| 2018-11-30 | $6.86 | $32.66 | 960,700 | — | — |
| 2018-11-29 | $6.90 | $32.85 | 1,852,100 | — | — |
| 2018-11-28 | $6.98 | $32.95 | 1,815,000 | — | — |
| 2018-11-27 | $6.85 | $32.33 | 1,866,500 | — | — |
| 2018-11-26 | $6.82 | $32.19 | 2,313,600 | — | — |
| 2018-11-23 | $6.87 | $32.43 | 739,200 | — | — |
| 2018-11-21 | $6.82 | $32.19 | 1,632,900 | — | — |
| 2018-11-20 | $6.77 | $31.95 | 2,185,600 | — | — |
| 2018-11-19 | $6.89 | $32.52 | 1,536,100 | — | — |
| 2018-11-16 | $6.81 | $32.14 | 2,088,300 | — | — |
| 2018-11-15 | $6.92 | $32.66 | 1,304,800 | — | — |
| 2018-11-14 | $6.94 | $32.76 | 1,412,700 | — | — |
| 2018-11-13 | $6.95 | $32.80 | 1,805,900 | — | — |
| 2018-11-12 | $6.90 | $32.57 | 1,424,500 | — | — |
| 2018-11-09 | $7.02 | $33.13 | 2,291,100 | — | — |
| 2018-11-08 | $7.00 | $33.04 | 2,516,900 | — | — |
| 2018-11-07 | $6.95 | $32.80 | 4,145,800 | — | — |
| 2018-11-06 | $6.82 | $32.19 | 1,261,400 | — | — |
| 2018-11-05 | $6.77 | $31.95 | 1,180,700 | — | — |
| 2018-11-02 | $6.70 | $31.62 | 2,185,500 | — | — |
| 2018-11-01 | $6.84 | $32.29 | 1,245,300 | — | — |
| 2018-10-31 | $6.79 | $32.05 | 1,641,800 | — | — |
| 2018-10-30 | $6.70 | $31.62 | 1,823,500 | — | — |
| 2018-10-29 | $6.66 | $31.15 | 2,471,300 | — | — |
| 2018-10-26 | $6.66 | $31.15 | 2,070,600 | — | — |
| 2018-10-25 | $6.71 | $31.39 | 1,634,400 | — | — |
| 2018-10-24 | $6.65 | $31.11 | 2,230,600 | — | — |
| 2018-10-23 | $6.81 | $31.85 | 2,676,400 | — | — |
| 2018-10-22 | $6.92 | $32.37 | 1,509,900 | — | — |
| 2018-10-19 | $7.01 | $32.79 | 1,855,200 | — | — |
| 2018-10-18 | $7.03 | $32.88 | 1,924,400 | — | — |
| 2018-10-17 | $7.05 | $32.98 | 1,215,600 | — | — |
| 2018-10-16 | $7.10 | $33.21 | 1,239,600 | — | — |
| 2018-10-15 | $7.03 | $32.88 | 1,393,900 | — | — |
| 2018-10-12 | $7.02 | $32.84 | 1,544,600 | — | — |
| 2018-10-11 | $7.04 | $32.93 | 2,844,000 | — | — |
| 2018-10-10 | $7.09 | $33.16 | 2,222,200 | — | — |
| 2018-10-09 | $7.17 | $33.54 | 1,660,400 | — | — |
| 2018-10-08 | $7.07 | $33.07 | 1,743,800 | — | — |
| 2018-10-05 | $7.08 | $33.12 | 1,733,900 | — | — |
| 2018-10-04 | $7.19 | $33.63 | 1,914,300 | — | — |
| 2018-10-03 | $7.27 | $34.01 | 1,176,300 | — | — |
| 2018-10-02 | $7.27 | $34.01 | 1,403,800 | — | — |
| 2018-10-01 | $7.27 | $34.01 | 4,999,500 | — | — |
| 2018-09-28 | $7.33 | $34.29 | 2,285,900 | — | — |
| 2018-09-27 | $7.37 | $34.47 | 1,793,200 | — | — |
| 2018-09-26 | $7.40 | $34.33 | 1,467,500 | — | — |
| 2018-09-25 | $7.40 | $34.33 | 1,658,500 | — | — |
| 2018-09-24 | $7.39 | $34.29 | 1,862,700 | — | — |
| 2018-09-21 | $7.38 | $34.24 | 2,817,600 | — | — |
| 2018-09-20 | $7.39 | $34.29 | 3,229,200 | — | — |
| 2018-09-19 | $7.41 | $34.38 | 1,563,500 | — | — |
| 2018-09-18 | $7.42 | $34.43 | 1,433,600 | — | — |
| 2018-09-17 | $7.45 | $34.57 | 1,294,300 | — | — |
| 2018-09-14 | $7.43 | $34.47 | 1,685,600 | — | — |
| 2018-09-13 | $7.38 | $34.24 | 808,500 | — | — |
| 2018-09-12 | $7.40 | $34.33 | 1,054,100 | — | — |
| 2018-09-11 | $7.40 | $34.33 | 1,527,900 | — | — |
| 2018-09-10 | $7.30 | $33.87 | 1,980,400 | — | — |
| 2018-09-07 | $7.44 | $34.52 | 1,216,600 | — | — |
| 2018-09-06 | $7.43 | $34.47 | 2,006,400 | — | — |
| 2018-09-05 | $7.40 | $34.33 | 1,403,000 | — | — |
| 2018-09-04 | $7.44 | $34.52 | 1,431,800 | — | — |
| 2018-08-31 | $7.50 | $34.80 | 2,240,500 | — | — |
| 2018-08-30 | $7.58 | $35.17 | 6,173,300 | — | — |
| 2018-08-29 | $7.38 | $33.96 | 4,034,000 | — | — |
| 2018-08-28 | $7.14 | $32.86 | 2,282,000 | — | — |
| 2018-08-27 | $7.18 | $33.04 | 2,258,000 | — | — |
| 2018-08-24 | $7.16 | $32.95 | 2,409,600 | — | — |
| 2018-08-23 | $7.09 | $32.63 | 2,172,000 | — | — |
| 2018-08-22 | $7.04 | $32.40 | 1,533,800 | — | — |
| 2018-08-21 | $7.02 | $32.31 | 2,129,000 | — | — |
| 2018-08-20 | $6.96 | $32.03 | 1,985,400 | — | — |
| 2018-08-17 | $6.93 | $31.89 | 1,056,100 | — | — |
| 2018-08-16 | $6.92 | $31.85 | 702,500 | — | — |
| 2018-08-15 | $6.94 | $31.94 | 1,754,800 | — | — |
| 2018-08-14 | $6.90 | $31.75 | 937,500 | — | — |
| 2018-08-13 | $6.90 | $31.75 | 1,032,000 | — | — |
| 2018-08-10 | $6.90 | $31.75 | 779,100 | — | — |
| 2018-08-09 | $6.89 | $31.71 | 816,700 | — | — |
| 2018-08-08 | $6.86 | $31.57 | 1,321,500 | — | — |
| 2018-08-07 | $6.83 | $31.43 | 2,480,200 | — | — |
| 2018-08-06 | $6.89 | $31.71 | 1,091,000 | — | — |
| 2018-08-03 | $6.91 | $31.80 | 681,000 | — | — |
| 2018-08-02 | $6.94 | $31.94 | 1,897,700 | — | — |
| 2018-08-01 | $6.98 | $32.12 | 1,104,500 | — | — |
| 2018-07-31 | $7.00 | $32.21 | 1,427,300 | — | — |
| 2018-07-30 | $6.97 | $32.08 | 1,462,100 | — | — |
| 2018-07-27 | $6.98 | $31.85 | 1,899,100 | — | — |
| 2018-07-26 | $6.91 | $31.53 | 1,435,200 | — | — |
| 2018-07-25 | $6.91 | $31.53 | 842,000 | — | — |
| 2018-07-24 | $6.90 | $31.48 | 715,400 | — | — |
| 2018-07-23 | $6.91 | $31.53 | 1,358,700 | — | — |
| 2018-07-20 | $6.92 | $31.57 | 1,700,700 | — | — |
| 2018-07-19 | $6.87 | $31.34 | 1,663,000 | — | — |
| 2018-07-18 | $6.90 | $31.48 | 1,795,500 | — | — |
| 2018-07-17 | $6.84 | $31.21 | 1,856,100 | — | — |
| 2018-07-16 | $6.70 | $30.57 | 931,200 | — | — |
| 2018-07-13 | $6.67 | $30.43 | 762,900 | — | — |
| 2018-07-12 | $6.70 | $30.57 | 486,300 | — | — |
| 2018-07-11 | $6.70 | $30.57 | 623,500 | — | — |
| 2018-07-10 | $6.71 | $30.61 | 885,500 | — | — |
| 2018-07-09 | $6.70 | $30.57 | 782,600 | — | — |
| 2018-07-06 | $6.72 | $30.66 | 816,200 | — | — |
| 2018-07-05 | $6.75 | $30.80 | 958,400 | — | — |
| 2018-07-03 | $6.78 | $30.93 | 976,600 | — | — |
| 2018-07-02 | $6.68 | $30.48 | 1,103,900 | — | — |
| 2018-06-29 | $6.71 | $30.61 | 1,234,800 | — | — |
| 2018-06-28 | $6.72 | $30.66 | 1,347,100 | — | — |
| 2018-06-27 | $6.78 | $30.66 | 1,195,000 | — | — |
| 2018-06-26 | $6.79 | $30.70 | 937,900 | — | — |
| 2018-06-25 | $6.79 | $30.70 | 2,484,600 | — | — |
| 2018-06-22 | $6.86 | $31.02 | 2,046,300 | — | — |
| 2018-06-21 | $6.85 | $30.98 | 1,723,200 | — | — |
| 2018-06-20 | $6.93 | $31.34 | 1,795,700 | — | — |
| 2018-06-19 | $6.93 | $31.34 | 841,600 | — | — |
| 2018-06-18 | $6.91 | $31.25 | 1,026,500 | — | — |
| 2018-06-15 | $6.90 | $31.20 | 1,367,700 | — | — |
| 2018-06-14 | $6.89 | $31.16 | 998,400 | — | — |
| 2018-06-13 | $6.89 | $31.16 | 996,900 | — | — |
| 2018-06-12 | $6.87 | $31.07 | 1,040,900 | — | — |
| 2018-06-11 | $6.86 | $31.02 | 840,000 | — | — |
| 2018-06-08 | $6.89 | $31.16 | 685,800 | — | — |
| 2018-06-07 | $6.87 | $31.07 | 1,198,900 | — | — |
| 2018-06-06 | $6.85 | $30.98 | 1,452,000 | — | — |
| 2018-06-05 | $6.82 | $30.84 | 1,421,200 | — | — |
| 2018-06-04 | $6.84 | $30.93 | 1,266,400 | — | — |
| 2018-06-01 | $6.80 | $30.75 | 1,384,200 | — | — |
| 2018-05-31 | $6.76 | $30.57 | 1,165,100 | — | — |
| 2018-05-30 | $6.77 | $30.61 | 1,605,900 | — | — |
| 2018-05-29 | $6.86 | $30.75 | 1,673,900 | — | — |
| 2018-05-25 | $6.83 | $30.61 | 1,281,500 | — | — |
| 2018-05-24 | $6.86 | $30.75 | 1,706,000 | — | — |
| 2018-05-23 | $6.86 | $30.75 | 1,518,000 | — | — |
| 2018-05-22 | $6.80 | $30.48 | 1,677,200 | — | — |
| 2018-05-21 | $6.71 | $30.08 | 1,067,100 | — | — |
| 2018-05-18 | $6.69 | $29.99 | 1,774,700 | — | — |
| 2018-05-17 | $6.62 | $29.67 | 1,609,100 | — | — |
| 2018-05-16 | $6.62 | $29.67 | 978,000 | — | — |
| 2018-05-15 | $6.62 | $29.67 | 1,353,300 | — | — |
| 2018-05-14 | $6.64 | $29.76 | 2,160,400 | — | — |
| 2018-05-11 | $6.62 | $29.67 | 2,810,200 | — | — |
| 2018-05-10 | $6.55 | $29.36 | 3,035,500 | — | — |
| 2018-05-09 | $6.37 | $28.55 | 1,310,800 | — | — |
| 2018-05-08 | $6.45 | $28.91 | 1,349,700 | — | — |
| 2018-05-07 | $6.38 | $28.60 | 1,104,100 | — | — |
| 2018-05-04 | $6.33 | $28.37 | 1,182,800 | — | — |
| 2018-05-03 | $6.30 | $28.24 | 1,790,100 | — | — |
| 2018-05-02 | $6.36 | $28.51 | 828,000 | — | — |
| 2018-05-01 | $6.35 | $28.46 | 835,500 | — | — |
| 2018-04-30 | $6.34 | $28.42 | 1,139,000 | — | — |
| 2018-04-27 | $6.36 | $28.51 | 1,248,500 | — | — |
| 2018-04-26 | $6.37 | $28.28 | 1,411,600 | — | — |
| 2018-04-25 | $6.38 | $28.33 | 1,194,600 | — | — |
| 2018-04-24 | $6.42 | $28.51 | 1,015,200 | — | — |
| 2018-04-23 | $6.43 | $28.55 | 777,000 | — | — |
| 2018-04-20 | $6.40 | $28.42 | 1,575,900 | — | — |
| 2018-04-19 | $6.44 | $28.59 | 1,192,300 | — | — |
| 2018-04-18 | $6.49 | $28.82 | 844,600 | — | — |
| 2018-04-17 | $6.49 | $28.82 | 1,425,100 | — | — |
| 2018-04-16 | $6.39 | $28.37 | 1,955,700 | — | — |
| 2018-04-13 | $6.45 | $28.64 | 1,289,100 | — | — |
| 2018-04-12 | $6.48 | $28.77 | 934,900 | — | — |
| 2018-04-11 | $6.48 | $28.77 | 2,011,000 | — | — |
| 2018-04-10 | $6.55 | $29.08 | 1,655,800 | — | — |
| 2018-04-09 | $6.64 | $29.48 | 1,552,700 | — | — |
| 2018-04-06 | $6.66 | $29.57 | 912,600 | — | — |
| 2018-04-05 | $6.66 | $29.57 | 996,400 | — | — |
| 2018-04-04 | $6.65 | $29.53 | 1,373,700 | — | — |
| 2018-04-03 | $6.60 | $29.31 | 1,116,100 | — | — |
| 2018-04-02 | $6.56 | $29.13 | 1,168,800 | — | — |
| 2018-03-29 | $6.55 | $29.08 | 1,484,900 | — | — |
| 2018-03-28 | $6.51 | $28.91 | 1,438,400 | — | — |
| 2018-03-27 | $6.56 | $28.86 | 1,388,500 | — | — |
| 2018-03-26 | $6.63 | $29.17 | 1,601,100 | — | — |
| 2018-03-23 | $6.61 | $29.08 | 2,181,100 | — | — |
| 2018-03-22 | $6.76 | $29.74 | 5,764,900 | — | — |
| 2018-03-21 | $6.51 | $28.64 | 1,344,600 | — | — |
| 2018-03-20 | $6.50 | $28.60 | 1,587,400 | — | — |
| 2018-03-19 | $6.50 | $28.60 | 1,679,500 | — | — |
| 2018-03-16 | $6.55 | $28.82 | 2,184,100 | — | — |
| 2018-03-15 | $6.51 | $28.64 | 1,406,900 | — | — |
| 2018-03-14 | $6.51 | $28.64 | 947,100 | — | — |
| 2018-03-13 | $6.53 | $28.73 | 1,361,900 | — | — |
| 2018-03-12 | $6.58 | $28.95 | 1,437,800 | — | — |
| 2018-03-09 | $6.58 | $28.95 | 1,027,500 | — | — |
| 2018-03-08 | $6.60 | $29.04 | 1,015,000 | — | — |
| 2018-03-07 | $6.67 | $29.35 | 1,102,200 | — | — |
| 2018-03-06 | $6.69 | $29.43 | 1,366,500 | — | — |
| 2018-03-05 | $6.65 | $29.26 | 1,361,300 | — | — |
| 2018-03-02 | $6.56 | $28.86 | 1,378,300 | — | — |
| 2018-03-01 | $6.56 | $28.86 | 1,672,700 | — | — |
| 2018-02-28 | $6.64 | $29.21 | 1,515,800 | — | — |
| 2018-02-27 | $6.64 | $29.21 | 1,757,700 | — | — |
| 2018-02-26 | $6.72 | $29.30 | 1,650,900 | — | — |
| 2018-02-23 | $6.70 | $29.21 | 1,720,700 | — | — |
| 2018-02-22 | $6.70 | $29.21 | 1,326,700 | — | — |
| 2018-02-21 | $6.72 | $29.30 | 1,374,900 | — | — |
| 2018-02-20 | $6.75 | $29.43 | 1,363,500 | — | — |
| 2018-02-16 | $6.82 | $29.74 | 2,079,800 | — | — |
| 2018-02-15 | $6.74 | $29.39 | 2,489,300 | — | — |
| 2018-02-14 | $6.92 | $30.17 | 2,771,000 | — | — |
| 2018-02-13 | $6.85 | $29.87 | 1,821,200 | — | — |
| 2018-02-12 | $6.82 | $29.74 | 2,426,700 | — | — |
| 2018-02-09 | $6.77 | $29.52 | 4,673,700 | — | — |
| 2018-02-08 | $6.50 | $28.34 | 4,184,200 | — | — |
| 2018-02-07 | $6.22 | $27.12 | 2,719,900 | — | — |
| 2018-02-06 | $6.29 | $27.43 | 3,979,900 | — | — |
| 2018-02-05 | $6.21 | $27.08 | 4,264,500 | — | — |
| 2018-02-02 | $6.39 | $27.86 | 2,291,200 | — | — |
| 2018-02-01 | $6.48 | $28.25 | 2,047,900 | — | — |
| 2018-01-31 | $6.45 | $28.12 | 5,364,100 | — | — |
| 2018-01-30 | $6.64 | $28.95 | 2,896,500 | — | — |
| 2018-01-29 | $6.81 | $29.43 | 2,343,300 | — | — |
| 2018-01-26 | $6.85 | $29.60 | 2,270,300 | — | — |
| 2018-01-25 | $6.84 | $29.56 | 1,756,600 | — | — |
| 2018-01-24 | $6.89 | $29.78 | 1,026,500 | — | — |
| 2018-01-23 | $6.87 | $29.69 | 1,227,600 | — | — |
| 2018-01-22 | $6.93 | $29.95 | 1,889,700 | — | — |
| 2018-01-19 | $6.85 | $29.60 | 1,267,000 | — | — |
| 2018-01-18 | $6.80 | $29.39 | 1,792,700 | — | — |
| 2018-01-17 | $6.81 | $29.43 | 1,631,000 | — | — |
| 2018-01-16 | $6.76 | $29.22 | 1,883,600 | — | — |
| 2018-01-12 | $6.85 | $29.60 | 1,384,700 | — | — |
| 2018-01-11 | $6.85 | $29.60 | 1,587,300 | — | — |
| 2018-01-10 | $6.72 | $29.04 | 1,492,100 | — | — |
| 2018-01-09 | $6.77 | $29.26 | 2,484,500 | — | — |
| 2018-01-08 | $6.87 | $29.69 | 1,437,000 | — | — |
| 2018-01-05 | $6.90 | $29.82 | 1,736,500 | — | — |
| 2018-01-04 | $6.91 | $29.86 | 2,780,400 | — | — |
| 2018-01-03 | $7.01 | $30.30 | 2,120,200 | — | — |
| 2018-01-02 | $6.94 | $29.99 | 3,431,100 | — | — |