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
- 2007-04-10 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 | $5.08 | $5.08 | 914,300 | — | — |
| 2018-12-28 | $5.21 | $5.21 | 1,133,700 | — | — |
| 2018-12-27 | $4.89 | $4.89 | 994,300 | — | — |
| 2018-12-26 | $4.78 | $4.78 | 1,102,600 | — | — |
| 2018-12-24 | $4.17 | $4.17 | 807,000 | — | — |
| 2018-12-21 | $4.27 | $4.27 | 2,450,400 | — | — |
| 2018-12-20 | $4.52 | $4.52 | 946,900 | — | — |
| 2018-12-19 | $4.71 | $4.71 | 1,098,400 | — | — |
| 2018-12-18 | $5.15 | $5.15 | 1,471,500 | — | — |
| 2018-12-17 | $5.18 | $5.18 | 1,472,000 | — | — |
| 2018-12-14 | $5.47 | $5.47 | 759,100 | — | — |
| 2018-12-13 | $5.80 | $5.80 | 1,174,500 | — | — |
| 2018-12-12 | $6.25 | $6.25 | 1,768,100 | — | — |
| 2018-12-11 | $6.01 | $6.01 | 777,300 | — | — |
| 2018-12-10 | $6.44 | $6.44 | 779,600 | — | — |
| 2018-12-07 | $7.02 | $7.02 | 1,009,600 | — | — |
| 2018-12-06 | $6.90 | $6.90 | 1,129,000 | — | — |
| 2018-12-04 | $7.12 | $7.12 | 412,000 | — | — |
| 2018-12-03 | $7.46 | $7.46 | 540,800 | — | — |
| 2018-11-30 | $6.99 | $6.99 | 535,200 | — | — |
| 2018-11-29 | $7.36 | $7.36 | 528,800 | — | — |
| 2018-11-28 | $7.19 | $7.19 | 619,300 | — | — |
| 2018-11-27 | $7.37 | $7.37 | 536,600 | — | — |
| 2018-11-26 | $7.62 | $7.62 | 562,500 | — | — |
| 2018-11-23 | $7.44 | $7.44 | 265,500 | — | — |
| 2018-11-21 | $7.54 | $7.54 | 614,700 | — | — |
| 2018-11-20 | $7.48 | $7.48 | 1,081,400 | — | — |
| 2018-11-19 | $7.69 | $7.69 | 1,321,000 | — | — |
| 2018-11-16 | $7.29 | $7.29 | 565,300 | — | — |
| 2018-11-15 | $7.34 | $7.34 | 474,400 | — | — |
| 2018-11-14 | $7.18 | $7.18 | 614,500 | — | — |
| 2018-11-13 | $7.11 | $7.11 | 559,900 | — | — |
| 2018-11-12 | $7.30 | $7.30 | 490,100 | — | — |
| 2018-11-09 | $7.69 | $7.69 | 647,500 | — | — |
| 2018-11-08 | $7.82 | $7.82 | 840,800 | — | — |
| 2018-11-07 | $7.72 | $7.72 | 813,200 | — | — |
| 2018-11-06 | $7.40 | $7.40 | 880,200 | — | — |
| 2018-11-05 | $7.57 | $7.57 | 523,800 | — | — |
| 2018-11-02 | $7.35 | $7.35 | 463,300 | — | — |
| 2018-11-01 | $7.55 | $7.55 | 1,162,700 | — | — |
| 2018-10-31 | $7.13 | $7.13 | 832,700 | — | — |
| 2018-10-30 | $7.23 | $7.23 | 554,900 | — | — |
| 2018-10-29 | $7.00 | $7.00 | 1,052,800 | — | — |
| 2018-10-26 | $7.45 | $7.45 | 966,500 | — | — |
| 2018-10-25 | $7.87 | $7.87 | 667,200 | — | — |
| 2018-10-24 | $7.45 | $7.45 | 1,186,600 | — | — |
| 2018-10-23 | $7.43 | $7.43 | 753,100 | — | — |
| 2018-10-22 | $7.93 | $7.93 | 701,900 | — | — |
| 2018-10-19 | $8.09 | $8.09 | 835,700 | — | — |
| 2018-10-18 | $8.12 | $8.12 | 452,500 | — | — |
| 2018-10-17 | $8.25 | $8.25 | 796,100 | — | — |
| 2018-10-16 | $8.25 | $8.25 | 451,400 | — | — |
| 2018-10-15 | $8.42 | $8.42 | 493,900 | — | — |
| 2018-10-12 | $8.14 | $8.14 | 552,400 | — | — |
| 2018-10-11 | $8.00 | $8.00 | 707,000 | — | — |
| 2018-10-10 | $7.74 | $7.74 | 1,157,500 | — | — |
| 2018-10-09 | $8.51 | $8.51 | 1,052,700 | — | — |
| 2018-10-08 | $8.33 | $8.33 | 771,000 | — | — |
| 2018-10-05 | $8.19 | $8.19 | 913,400 | — | — |
| 2018-10-04 | $8.14 | $8.14 | 2,325,300 | — | — |
| 2018-10-03 | $8.00 | $8.00 | 4,609,800 | — | — |
| 2018-10-02 | $8.72 | $8.72 | 4,180,000 | — | — |
| 2018-10-01 | $10.65 | $10.65 | 1,168,300 | — | — |
| 2018-09-28 | $9.91 | $9.91 | 750,000 | — | — |
| 2018-09-27 | $9.86 | $9.86 | 682,700 | — | — |
| 2018-09-26 | $10.01 | $10.01 | 681,700 | — | — |
| 2018-09-25 | $10.48 | $10.48 | 535,400 | — | — |
| 2018-09-24 | $11.09 | $11.09 | 715,300 | — | — |
| 2018-09-21 | $11.09 | $11.09 | 1,192,700 | — | — |
| 2018-09-20 | $11.10 | $11.10 | 563,800 | — | — |
| 2018-09-19 | $11.54 | $11.54 | 437,300 | — | — |
| 2018-09-18 | $11.41 | $11.41 | 408,400 | — | — |
| 2018-09-17 | $11.21 | $11.21 | 374,800 | — | — |
| 2018-09-14 | $11.27 | $11.27 | 414,600 | — | — |
| 2018-09-13 | $11.19 | $11.19 | 356,000 | — | — |
| 2018-09-12 | $11.51 | $11.51 | 557,700 | — | — |
| 2018-09-11 | $11.23 | $11.23 | 484,600 | — | — |
| 2018-09-10 | $10.98 | $10.98 | 324,400 | — | — |
| 2018-09-07 | $10.44 | $10.44 | 494,800 | — | — |
| 2018-09-06 | $10.56 | $10.56 | 502,300 | — | — |
| 2018-09-05 | $11.34 | $11.34 | 406,000 | — | — |
| 2018-09-04 | $11.43 | $11.43 | 260,700 | — | — |
| 2018-08-31 | $11.80 | $11.80 | 234,000 | — | — |
| 2018-08-30 | $11.85 | $11.85 | 387,200 | — | — |
| 2018-08-29 | $11.41 | $11.41 | 653,700 | — | — |
| 2018-08-28 | $11.16 | $11.16 | 502,800 | — | — |
| 2018-08-27 | $11.46 | $11.46 | 436,600 | — | — |
| 2018-08-24 | $12.07 | $12.07 | 429,400 | — | — |
| 2018-08-23 | $11.99 | $11.99 | 433,600 | — | — |
| 2018-08-22 | $12.26 | $12.26 | 437,100 | — | — |
| 2018-08-21 | $12.06 | $12.06 | 311,100 | — | — |
| 2018-08-20 | $11.84 | $11.84 | 299,100 | — | — |
| 2018-08-17 | $12.01 | $12.01 | 240,300 | — | — |
| 2018-08-16 | $12.05 | $12.05 | 380,200 | — | — |
| 2018-08-15 | $11.75 | $11.75 | 556,700 | — | — |
| 2018-08-14 | $12.01 | $12.01 | 343,500 | — | — |
| 2018-08-13 | $11.69 | $11.69 | 345,400 | — | — |
| 2018-08-10 | $12.14 | $12.14 | 476,700 | — | — |
| 2018-08-09 | $11.89 | $11.89 | 613,800 | — | — |
| 2018-08-08 | $11.36 | $11.36 | 400,400 | — | — |
| 2018-08-07 | $11.69 | $11.69 | 291,400 | — | — |
| 2018-08-06 | $11.98 | $11.98 | 195,700 | — | — |
| 2018-08-03 | $11.84 | $11.84 | 408,000 | — | — |
| 2018-08-02 | $12.01 | $12.01 | 346,300 | — | — |
| 2018-08-01 | $12.18 | $12.18 | 501,500 | — | — |
| 2018-07-31 | $12.36 | $12.36 | 701,000 | — | — |
| 2018-07-30 | $12.33 | $12.33 | 531,000 | — | — |
| 2018-07-27 | $12.52 | $12.52 | 401,400 | — | — |
| 2018-07-26 | $13.09 | $13.09 | 592,200 | — | — |
| 2018-07-25 | $12.88 | $12.88 | 429,800 | — | — |
| 2018-07-24 | $12.85 | $12.85 | 614,100 | — | — |
| 2018-07-23 | $13.04 | $13.04 | 323,200 | — | — |
| 2018-07-20 | $13.31 | $13.31 | 401,600 | — | — |
| 2018-07-19 | $13.27 | $13.27 | 518,000 | — | — |
| 2018-07-18 | $13.02 | $13.02 | 967,700 | — | — |
| 2018-07-17 | $12.87 | $12.87 | 500,700 | — | — |
| 2018-07-16 | $12.85 | $12.85 | 633,400 | — | — |
| 2018-07-13 | $13.50 | $13.50 | 407,000 | — | — |
| 2018-07-12 | $13.53 | $13.53 | 669,600 | — | — |
| 2018-07-11 | $13.72 | $13.72 | 848,000 | — | — |
| 2018-07-10 | $14.12 | $14.12 | 563,400 | — | — |
| 2018-07-09 | $14.15 | $14.15 | 652,800 | — | — |
| 2018-07-06 | $13.31 | $13.31 | 469,200 | — | — |
| 2018-07-05 | $12.83 | $12.83 | 650,600 | — | — |
| 2018-07-03 | $12.74 | $12.74 | 289,400 | — | — |
| 2018-07-02 | $12.72 | $12.72 | 396,900 | — | — |
| 2018-06-29 | $12.62 | $12.62 | 802,900 | — | — |
| 2018-06-28 | $13.10 | $13.10 | 579,800 | — | — |
| 2018-06-27 | $13.14 | $13.14 | 1,110,800 | — | — |
| 2018-06-26 | $13.02 | $13.02 | 652,200 | — | — |
| 2018-06-25 | $12.36 | $12.36 | 802,400 | — | — |
| 2018-06-22 | $12.71 | $12.71 | 1,608,500 | — | — |
| 2018-06-21 | $11.93 | $11.93 | 790,800 | — | — |
| 2018-06-20 | $12.36 | $12.36 | 678,300 | — | — |
| 2018-06-19 | $12.36 | $12.36 | 652,500 | — | — |
| 2018-06-18 | $12.96 | $12.96 | 591,100 | — | — |
| 2018-06-15 | $12.57 | $12.57 | 1,557,300 | — | — |
| 2018-06-14 | $12.56 | $12.56 | 737,300 | — | — |
| 2018-06-13 | $12.66 | $12.66 | 761,500 | — | — |
| 2018-06-12 | $12.36 | $12.36 | 748,900 | — | — |
| 2018-06-11 | $12.58 | $12.58 | 1,245,000 | — | — |
| 2018-06-08 | $12.37 | $12.37 | 1,068,000 | — | — |
| 2018-06-07 | $13.42 | $13.42 | 1,318,300 | — | — |
| 2018-06-06 | $12.97 | $12.97 | 1,219,900 | — | — |
| 2018-06-05 | $12.56 | $12.56 | 1,716,100 | — | — |
| 2018-06-04 | $12.46 | $12.46 | 1,069,500 | — | — |
| 2018-06-01 | $13.56 | $13.56 | 570,700 | — | — |
| 2018-05-31 | $13.81 | $13.81 | 464,700 | — | — |
| 2018-05-30 | $14.16 | $14.16 | 550,500 | — | — |
| 2018-05-29 | $13.81 | $13.81 | 748,200 | — | — |
| 2018-05-25 | $13.98 | $13.98 | 843,300 | — | — |
| 2018-05-24 | $14.96 | $14.96 | 493,400 | — | — |
| 2018-05-23 | $15.11 | $15.11 | 854,600 | — | — |
| 2018-05-22 | $15.41 | $15.41 | 865,900 | — | — |
| 2018-05-21 | $16.07 | $16.07 | 568,700 | — | — |
| 2018-05-18 | $16.00 | $16.00 | 607,700 | — | — |
| 2018-05-17 | $16.59 | $16.59 | 692,300 | — | — |
| 2018-05-16 | $16.29 | $16.29 | 736,100 | — | — |
| 2018-05-15 | $15.83 | $15.83 | 563,300 | — | — |
| 2018-05-14 | $15.68 | $15.68 | 693,600 | — | — |
| 2018-05-11 | $16.47 | $16.47 | 628,000 | — | — |
| 2018-05-10 | $16.67 | $16.67 | 634,700 | — | — |
| 2018-05-09 | $16.39 | $16.39 | 1,325,200 | — | — |
| 2018-05-08 | $17.16 | $17.16 | 461,000 | — | — |
| 2018-05-07 | $16.79 | $16.79 | 773,700 | — | — |
| 2018-05-04 | $16.40 | $16.40 | 449,700 | — | — |
| 2018-05-03 | $16.28 | $16.28 | 406,200 | — | — |
| 2018-05-02 | $16.53 | $16.53 | 325,000 | — | — |
| 2018-05-01 | $16.44 | $16.44 | 355,200 | — | — |
| 2018-04-30 | $16.72 | $16.72 | 368,100 | — | — |
| 2018-04-27 | $16.48 | $16.48 | 316,500 | — | — |
| 2018-04-26 | $16.89 | $16.89 | 457,600 | — | — |
| 2018-04-25 | $16.10 | $16.10 | 602,000 | — | — |
| 2018-04-24 | $15.98 | $15.98 | 649,900 | — | — |
| 2018-04-23 | $17.00 | $17.00 | 517,400 | — | — |
| 2018-04-20 | $16.50 | $16.50 | 331,700 | — | — |
| 2018-04-19 | $16.19 | $16.19 | 686,100 | — | — |
| 2018-04-18 | $16.41 | $16.41 | 1,271,700 | — | — |
| 2018-04-17 | $15.11 | $15.11 | 437,900 | — | — |
| 2018-04-16 | $14.74 | $14.74 | 387,100 | — | — |
| 2018-04-13 | $14.81 | $14.81 | 233,400 | — | — |
| 2018-04-12 | $14.50 | $14.50 | 407,600 | — | — |
| 2018-04-11 | $14.25 | $14.25 | 375,800 | — | — |
| 2018-04-10 | $13.95 | $13.95 | 411,800 | — | — |
| 2018-04-09 | $13.30 | $13.30 | 423,000 | — | — |
| 2018-04-06 | $13.18 | $13.18 | 481,600 | — | — |
| 2018-04-05 | $13.75 | $13.75 | 364,900 | — | — |
| 2018-04-04 | $13.32 | $13.32 | 450,800 | — | — |
| 2018-04-03 | $13.54 | $13.54 | 488,900 | — | — |
| 2018-04-02 | $13.73 | $13.73 | 448,600 | — | — |
| 2018-03-29 | $14.35 | $14.35 | 467,800 | — | — |
| 2018-03-28 | $14.25 | $14.25 | 592,500 | — | — |
| 2018-03-27 | $14.19 | $14.19 | 590,800 | — | — |
| 2018-03-26 | $14.07 | $14.07 | 477,500 | — | — |
| 2018-03-23 | $14.01 | $14.01 | 901,400 | — | — |
| 2018-03-22 | $14.44 | $14.44 | 798,500 | — | — |
| 2018-03-21 | $14.52 | $14.52 | 565,400 | — | — |
| 2018-03-20 | $13.89 | $13.89 | 638,100 | — | — |
| 2018-03-19 | $13.61 | $13.61 | 696,800 | — | — |
| 2018-03-16 | $14.37 | $14.37 | 1,344,400 | — | — |
| 2018-03-15 | $13.91 | $13.91 | 464,700 | — | — |
| 2018-03-14 | $14.10 | $14.10 | 513,800 | — | — |
| 2018-03-13 | $13.94 | $13.94 | 318,400 | — | — |
| 2018-03-12 | $14.01 | $14.01 | 409,000 | — | — |
| 2018-03-09 | $14.00 | $14.00 | 494,600 | — | — |
| 2018-03-08 | $13.87 | $13.87 | 298,500 | — | — |
| 2018-03-07 | $13.98 | $13.98 | 536,900 | — | — |
| 2018-03-06 | $14.04 | $14.04 | 779,100 | — | — |
| 2018-03-05 | $14.43 | $14.43 | 583,200 | — | — |
| 2018-03-02 | $14.23 | $14.23 | 972,500 | — | — |
| 2018-03-01 | $13.77 | $13.77 | 848,000 | — | — |
| 2018-02-28 | $13.57 | $13.57 | 1,388,900 | — | — |
| 2018-02-27 | $14.67 | $14.67 | 832,800 | — | — |
| 2018-02-26 | $14.67 | $14.67 | 1,009,900 | — | — |
| 2018-02-23 | $14.65 | $14.65 | 4,470,700 | — | — |
| 2018-02-22 | $14.82 | $14.82 | 995,300 | — | — |
| 2018-02-21 | $15.59 | $15.59 | 376,000 | — | — |
| 2018-02-20 | $15.83 | $15.83 | 624,600 | — | — |
| 2018-02-16 | $15.81 | $15.81 | 671,100 | — | — |
| 2018-02-15 | $15.74 | $15.74 | 607,800 | — | — |
| 2018-02-14 | $15.66 | $15.66 | 1,000,400 | — | — |
| 2018-02-13 | $15.24 | $15.24 | 877,400 | — | — |
| 2018-02-12 | $15.14 | $15.14 | 9,319,000 | — | — |
| 2018-02-09 | $15.12 | $15.12 | 1,556,200 | — | — |
| 2018-02-08 | $14.86 | $14.86 | 1,594,800 | — | — |
| 2018-02-07 | $15.13 | $15.13 | 2,602,000 | — | — |
| 2018-02-06 | $14.40 | $14.40 | 831,400 | — | — |
| 2018-02-05 | $13.21 | $13.21 | 530,200 | — | — |
| 2018-02-02 | $13.03 | $13.03 | 490,400 | — | — |
| 2018-02-01 | $13.47 | $13.47 | 487,700 | — | — |
| 2018-01-31 | $13.80 | $13.80 | 328,800 | — | — |
| 2018-01-30 | $13.62 | $13.62 | 378,000 | — | — |
| 2018-01-29 | $14.12 | $14.12 | 251,900 | — | — |
| 2018-01-26 | $14.39 | $14.39 | 253,400 | — | — |
| 2018-01-25 | $14.81 | $14.81 | 213,700 | — | — |
| 2018-01-24 | $15.20 | $15.20 | 258,800 | — | — |
| 2018-01-23 | $15.20 | $15.20 | 240,500 | — | — |
| 2018-01-22 | $15.47 | $15.47 | 315,600 | — | — |
| 2018-01-19 | $15.22 | $15.22 | 250,900 | — | — |
| 2018-01-18 | $15.08 | $15.08 | 453,900 | — | — |
| 2018-01-17 | $15.55 | $15.55 | 366,300 | — | — |
| 2018-01-16 | $14.93 | $14.93 | 569,700 | — | — |
| 2018-01-12 | $15.70 | $15.70 | 512,700 | — | — |
| 2018-01-11 | $15.31 | $15.31 | 1,080,600 | — | — |
| 2018-01-10 | $14.50 | $14.50 | 395,500 | — | — |
| 2018-01-09 | $14.30 | $14.30 | 375,800 | — | — |
| 2018-01-08 | $14.75 | $14.75 | 339,800 | — | — |
| 2018-01-05 | $14.79 | $14.79 | 277,200 | — | — |
| 2018-01-04 | $14.83 | $14.83 | 395,700 | — | — |
| 2018-01-03 | $14.42 | $14.42 | 334,700 | — | — |
| 2018-01-02 | $14.55 | $14.55 | 409,900 | — | — |