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
- 2000-07-11 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 | $5.62 | $22.37 | 663,300 | — | — |
| 2018-12-28 | $5.58 | $22.21 | 500,900 | — | — |
| 2018-12-27 | $5.65 | $22.49 | 627,800 | — | — |
| 2018-12-26 | $5.84 | $23.25 | 786,700 | — | — |
| 2018-12-24 | $5.54 | $22.05 | 446,600 | — | — |
| 2018-12-21 | $5.55 | $22.09 | 656,000 | — | — |
| 2018-12-20 | $5.62 | $22.37 | 512,200 | — | — |
| 2018-12-19 | $5.49 | $21.85 | 811,100 | — | — |
| 2018-12-18 | $5.65 | $22.49 | 1,095,800 | — | — |
| 2018-12-17 | $5.43 | $21.61 | 931,900 | — | — |
| 2018-12-14 | $5.55 | $21.55 | 777,500 | — | — |
| 2018-12-13 | $5.75 | $22.33 | 998,500 | — | — |
| 2018-12-12 | $5.79 | $22.48 | 690,300 | — | — |
| 2018-12-11 | $5.53 | $21.47 | 869,600 | — | — |
| 2018-12-10 | $5.62 | $21.82 | 484,100 | — | — |
| 2018-12-07 | $5.67 | $22.02 | 576,700 | — | — |
| 2018-12-06 | $5.71 | $22.17 | 1,131,900 | — | — |
| 2018-12-04 | $5.66 | $21.98 | 1,384,400 | — | — |
| 2018-12-03 | $5.99 | $23.26 | 1,098,700 | — | — |
| 2018-11-30 | $6.02 | $23.37 | 1,505,800 | — | — |
| 2018-11-29 | $6.13 | $23.80 | 963,900 | — | — |
| 2018-11-28 | $6.08 | $23.61 | 855,800 | — | — |
| 2018-11-27 | $6.05 | $23.49 | 1,449,700 | — | — |
| 2018-11-26 | $5.86 | $22.75 | 1,403,400 | — | — |
| 2018-11-23 | $5.69 | $22.09 | 882,100 | — | — |
| 2018-11-21 | $5.50 | $21.36 | 771,900 | — | — |
| 2018-11-20 | $5.23 | $20.31 | 996,800 | — | — |
| 2018-11-19 | $5.58 | $21.67 | 817,000 | — | — |
| 2018-11-16 | $5.50 | $21.36 | 562,200 | — | — |
| 2018-11-15 | $5.44 | $21.12 | 519,500 | — | — |
| 2018-11-14 | $5.32 | $20.66 | 478,900 | — | — |
| 2018-11-13 | $5.23 | $20.31 | 712,400 | — | — |
| 2018-11-12 | $5.11 | $19.84 | 367,400 | — | — |
| 2018-11-09 | $5.21 | $20.23 | 1,067,100 | — | — |
| 2018-11-08 | $5.26 | $20.42 | 599,400 | — | — |
| 2018-11-07 | $5.46 | $21.20 | 503,000 | — | — |
| 2018-11-06 | $5.51 | $21.39 | 581,800 | — | — |
| 2018-11-05 | $5.59 | $21.71 | 787,300 | — | — |
| 2018-11-02 | $5.47 | $21.24 | 1,378,500 | — | — |
| 2018-11-01 | $5.43 | $21.08 | 1,043,300 | — | — |
| 2018-10-31 | $5.16 | $20.04 | 1,599,900 | — | — |
| 2018-10-30 | $5.36 | $20.81 | 1,327,500 | — | — |
| 2018-10-29 | $5.44 | $21.12 | 1,928,300 | — | — |
| 2018-10-26 | $5.33 | $20.70 | 1,669,700 | — | — |
| 2018-10-25 | $5.32 | $20.66 | 2,459,100 | — | — |
| 2018-10-24 | $4.80 | $18.64 | 1,360,300 | — | — |
| 2018-10-23 | $4.66 | $18.09 | 1,296,400 | — | — |
| 2018-10-22 | $4.74 | $18.40 | 2,160,500 | — | — |
| 2018-10-19 | $4.95 | $19.22 | 2,074,900 | — | — |
| 2018-10-18 | $4.84 | $18.79 | 2,047,000 | — | — |
| 2018-10-17 | $5.00 | $19.41 | 1,984,900 | — | — |
| 2018-10-16 | $4.80 | $18.64 | 1,713,200 | — | — |
| 2018-10-15 | $4.80 | $18.64 | 3,655,700 | — | — |
| 2018-10-12 | $4.51 | $17.51 | 2,128,000 | — | — |
| 2018-10-11 | $4.60 | $17.86 | 6,093,500 | — | — |
| 2018-10-10 | $4.47 | $17.36 | 1,841,600 | — | — |
| 2018-10-09 | $4.38 | $17.01 | 4,164,600 | — | — |
| 2018-10-08 | $4.49 | $17.43 | 1,393,900 | — | — |
| 2018-10-05 | $4.48 | $17.40 | 3,247,600 | — | — |
| 2018-10-04 | $4.42 | $17.16 | 5,975,800 | — | — |
| 2018-10-03 | $4.91 | $19.06 | 2,892,800 | — | — |
| 2018-10-02 | $4.90 | $19.03 | 916,200 | — | — |
| 2018-10-01 | $4.91 | $19.06 | 1,282,000 | — | — |
| 2018-09-28 | $4.82 | $18.72 | 1,441,700 | — | — |
| 2018-09-27 | $4.83 | $18.75 | 1,903,300 | — | — |
| 2018-09-26 | $4.77 | $18.52 | 1,766,500 | — | — |
| 2018-09-25 | $4.75 | $18.44 | 1,362,400 | — | — |
| 2018-09-24 | $4.77 | $18.52 | 2,266,400 | — | — |
| 2018-09-21 | $4.70 | $18.25 | 1,759,000 | — | — |
| 2018-09-20 | $4.70 | $18.25 | 1,905,700 | — | — |
| 2018-09-19 | $4.55 | $17.67 | 2,437,300 | — | — |
| 2018-09-18 | $4.51 | $17.51 | 2,325,300 | — | — |
| 2018-09-17 | $4.56 | $17.71 | 2,506,100 | — | — |
| 2018-09-14 | $4.69 | $17.60 | 2,981,200 | — | — |
| 2018-09-13 | $4.73 | $17.75 | 3,071,600 | — | — |
| 2018-09-12 | $4.24 | $15.91 | 4,633,800 | — | — |
| 2018-09-11 | $4.25 | $15.95 | 2,335,000 | — | — |
| 2018-09-10 | $4.23 | $15.87 | 2,668,600 | — | — |
| 2018-09-07 | $4.32 | $16.21 | 2,276,200 | — | — |
| 2018-09-06 | $4.06 | $15.24 | 2,270,400 | — | — |
| 2018-09-05 | $3.99 | $14.97 | 2,071,000 | — | — |
| 2018-09-04 | $4.00 | $15.01 | 3,496,900 | — | — |
| 2018-08-31 | $4.07 | $15.27 | 3,341,500 | — | — |
| 2018-08-30 | $4.22 | $15.84 | 2,178,500 | — | — |
| 2018-08-29 | $4.43 | $16.63 | 2,973,200 | — | — |
| 2018-08-28 | $4.59 | $17.23 | 964,600 | — | — |
| 2018-08-27 | $4.71 | $17.68 | 1,702,200 | — | — |
| 2018-08-24 | $4.77 | $17.90 | 1,190,600 | — | — |
| 2018-08-23 | $4.81 | $18.05 | 1,704,400 | — | — |
| 2018-08-22 | $4.78 | $17.94 | 1,566,900 | — | — |
| 2018-08-21 | $4.91 | $18.43 | 1,927,000 | — | — |
| 2018-08-20 | $4.78 | $17.94 | 2,099,500 | — | — |
| 2018-08-17 | $4.71 | $17.68 | 3,441,100 | — | — |
| 2018-08-16 | $4.53 | $17.00 | 2,667,500 | — | — |
| 2018-08-15 | $4.66 | $17.49 | 3,348,200 | — | — |
| 2018-08-14 | $4.60 | $17.26 | 4,583,100 | — | — |
| 2018-08-13 | $4.48 | $16.81 | 5,854,600 | — | — |
| 2018-08-10 | $4.92 | $18.46 | 4,962,000 | — | — |
| 2018-08-09 | $5.66 | $21.24 | 1,124,800 | — | — |
| 2018-08-08 | $5.92 | $22.22 | 472,300 | — | — |
| 2018-08-07 | $5.97 | $22.40 | 599,500 | — | — |
| 2018-08-06 | $5.88 | $22.07 | 941,500 | — | — |
| 2018-08-03 | $6.14 | $23.04 | 469,400 | — | — |
| 2018-08-02 | $6.12 | $22.97 | 780,300 | — | — |
| 2018-08-01 | $6.44 | $24.17 | 1,189,600 | — | — |
| 2018-07-31 | $6.49 | $24.36 | 524,300 | — | — |
| 2018-07-30 | $6.43 | $24.13 | 649,400 | — | — |
| 2018-07-27 | $6.34 | $23.79 | 605,000 | — | — |
| 2018-07-26 | $6.33 | $23.76 | 1,364,600 | — | — |
| 2018-07-25 | $6.32 | $23.72 | 1,034,300 | — | — |
| 2018-07-24 | $5.87 | $22.03 | 1,326,600 | — | — |
| 2018-07-23 | $6.21 | $23.31 | 872,300 | — | — |
| 2018-07-20 | $6.07 | $22.78 | 901,800 | — | — |
| 2018-07-19 | $5.95 | $22.33 | 1,467,400 | — | — |
| 2018-07-18 | $6.01 | $22.55 | 785,100 | — | — |
| 2018-07-17 | $5.91 | $22.18 | 780,400 | — | — |
| 2018-07-16 | $5.81 | $21.80 | 876,900 | — | — |
| 2018-07-13 | $5.80 | $21.77 | 742,300 | — | — |
| 2018-07-12 | $5.84 | $21.92 | 1,518,800 | — | — |
| 2018-07-11 | $5.89 | $22.10 | 2,265,700 | — | — |
| 2018-07-10 | $6.43 | $24.13 | 1,665,300 | — | — |
| 2018-07-09 | $6.90 | $25.89 | 1,596,900 | — | — |
| 2018-07-06 | $6.92 | $25.97 | 502,500 | — | — |
| 2018-07-05 | $6.87 | $25.78 | 793,100 | — | — |
| 2018-07-03 | $6.51 | $24.43 | 591,100 | — | — |
| 2018-07-02 | $6.45 | $24.21 | 493,300 | — | — |
| 2018-06-29 | $6.54 | $24.54 | 678,500 | — | — |
| 2018-06-28 | $6.54 | $24.54 | 1,091,900 | — | — |
| 2018-06-27 | $6.38 | $23.94 | 1,126,400 | — | — |
| 2018-06-26 | $6.23 | $23.38 | 955,100 | — | — |
| 2018-06-25 | $6.19 | $23.23 | 1,030,900 | — | — |
| 2018-06-22 | $6.21 | $23.31 | 578,400 | — | — |
| 2018-06-21 | $6.17 | $23.16 | 967,100 | — | — |
| 2018-06-20 | $6.15 | $23.08 | 898,800 | — | — |
| 2018-06-19 | $6.10 | $22.89 | 1,624,100 | — | — |
| 2018-06-18 | $6.00 | $22.52 | 1,501,400 | — | — |
| 2018-06-15 | $6.26 | $22.78 | 929,900 | — | — |
| 2018-06-14 | $6.26 | $22.78 | 763,800 | — | — |
| 2018-06-13 | $6.23 | $22.67 | 1,412,300 | — | — |
| 2018-06-12 | $6.46 | $23.51 | 1,127,200 | — | — |
| 2018-06-11 | $6.58 | $23.95 | 465,100 | — | — |
| 2018-06-08 | $6.62 | $24.09 | 516,000 | — | — |
| 2018-06-07 | $6.56 | $23.88 | 982,000 | — | — |
| 2018-06-06 | $6.51 | $23.69 | 1,270,700 | — | — |
| 2018-06-05 | $6.46 | $23.51 | 1,261,800 | — | — |
| 2018-06-04 | $6.53 | $23.77 | 1,985,400 | — | — |
| 2018-06-01 | $6.44 | $23.44 | 2,990,800 | — | — |
| 2018-05-31 | $6.68 | $24.31 | 3,030,200 | — | — |
| 2018-05-30 | $7.01 | $25.51 | 2,031,500 | — | — |
| 2018-05-29 | $7.08 | $25.77 | 2,235,700 | — | — |
| 2018-05-25 | $6.80 | $24.75 | 1,603,800 | — | — |
| 2018-05-24 | $7.00 | $25.48 | 983,900 | — | — |
| 2018-05-23 | $7.22 | $26.28 | 3,316,800 | — | — |
| 2018-05-22 | $7.06 | $25.70 | 711,100 | — | — |
| 2018-05-21 | $7.12 | $25.91 | 484,300 | — | — |
| 2018-05-18 | $7.24 | $26.35 | 230,000 | — | — |
| 2018-05-17 | $7.28 | $26.50 | 384,200 | — | — |
| 2018-05-16 | $7.42 | $27.01 | 300,100 | — | — |
| 2018-05-15 | $7.38 | $26.86 | 440,000 | — | — |
| 2018-05-14 | $7.64 | $27.81 | 245,900 | — | — |
| 2018-05-11 | $7.67 | $27.92 | 340,400 | — | — |
| 2018-05-10 | $7.87 | $28.64 | 451,500 | — | — |
| 2018-05-09 | $7.66 | $27.88 | 583,100 | — | — |
| 2018-05-08 | $7.41 | $26.97 | 581,400 | — | — |
| 2018-05-07 | $7.52 | $27.37 | 766,300 | — | — |
| 2018-05-04 | $7.80 | $28.39 | 894,500 | — | — |
| 2018-05-03 | $8.02 | $29.19 | 871,300 | — | — |
| 2018-05-02 | $8.27 | $30.10 | 549,400 | — | — |
| 2018-05-01 | $8.50 | $30.94 | 212,900 | — | — |
| 2018-04-30 | $8.65 | $31.48 | 428,200 | — | — |
| 2018-04-27 | $8.85 | $32.21 | 148,400 | — | — |
| 2018-04-26 | $8.83 | $32.14 | 231,100 | — | — |
| 2018-04-25 | $8.74 | $31.81 | 334,900 | — | — |
| 2018-04-24 | $8.87 | $32.28 | 300,000 | — | — |
| 2018-04-23 | $8.77 | $31.92 | 224,500 | — | — |
| 2018-04-20 | $8.90 | $32.39 | 189,000 | — | — |
| 2018-04-19 | $8.98 | $32.68 | 188,000 | — | — |
| 2018-04-18 | $9.04 | $32.90 | 544,100 | — | — |
| 2018-04-17 | $8.72 | $31.74 | 129,500 | — | — |
| 2018-04-16 | $8.66 | $31.52 | 185,600 | — | — |
| 2018-04-13 | $8.61 | $31.34 | 431,100 | — | — |
| 2018-04-12 | $8.67 | $31.56 | 392,400 | — | — |
| 2018-04-11 | $8.50 | $30.94 | 1,124,300 | — | — |
| 2018-04-10 | $8.78 | $31.96 | 593,200 | — | — |
| 2018-04-09 | $8.92 | $32.47 | 445,700 | — | — |
| 2018-04-06 | $9.10 | $33.12 | 1,289,100 | — | — |
| 2018-04-05 | $9.38 | $34.14 | 445,800 | — | — |
| 2018-04-04 | $9.57 | $34.83 | 127,000 | — | — |
| 2018-04-03 | $9.54 | $34.72 | 262,400 | — | — |
| 2018-04-02 | $9.41 | $34.25 | 167,400 | — | — |
| 2018-03-29 | $9.56 | $34.79 | 580,800 | — | — |
| 2018-03-28 | $9.15 | $33.30 | 313,200 | — | — |
| 2018-03-27 | $9.30 | $33.85 | 193,900 | — | — |
| 2018-03-26 | $9.48 | $34.50 | 430,500 | — | — |
| 2018-03-23 | $9.29 | $33.81 | 258,300 | — | — |
| 2018-03-22 | $9.55 | $34.76 | 328,300 | — | — |
| 2018-03-21 | $9.74 | $35.45 | 256,400 | — | — |
| 2018-03-20 | $9.51 | $34.61 | 175,700 | — | — |
| 2018-03-19 | $9.58 | $34.87 | 515,100 | — | — |
| 2018-03-16 | $9.70 | $35.30 | 419,600 | — | — |
| 2018-03-15 | $9.85 | $35.85 | 359,100 | — | — |
| 2018-03-14 | $9.80 | $35.67 | 236,200 | — | — |
| 2018-03-13 | $9.58 | $34.87 | 146,200 | — | — |
| 2018-03-12 | $9.62 | $35.01 | 139,900 | — | — |
| 2018-03-09 | $9.69 | $35.27 | 138,300 | — | — |
| 2018-03-08 | $9.65 | $35.12 | 186,300 | — | — |
| 2018-03-07 | $9.72 | $35.38 | 129,300 | — | — |
| 2018-03-06 | $9.74 | $35.45 | 200,900 | — | — |
| 2018-03-05 | $9.72 | $35.38 | 231,600 | — | — |
| 2018-03-02 | $9.74 | $35.45 | 344,500 | — | — |
| 2018-03-01 | $9.74 | $35.45 | 299,600 | — | — |
| 2018-02-28 | $9.90 | $36.03 | 508,100 | — | — |
| 2018-02-27 | $10.09 | $36.72 | 381,400 | — | — |
| 2018-02-26 | $10.16 | $36.98 | 401,400 | — | — |
| 2018-02-23 | $10.03 | $36.51 | 255,900 | — | — |
| 2018-02-22 | $9.89 | $36.00 | 406,400 | — | — |
| 2018-02-21 | $9.92 | $36.10 | 547,400 | — | — |
| 2018-02-20 | $9.72 | $35.38 | 601,800 | — | — |
| 2018-02-16 | $10.25 | $37.31 | 394,900 | — | — |
| 2018-02-15 | $10.33 | $37.60 | 224,500 | — | — |
| 2018-02-14 | $10.10 | $36.76 | 372,600 | — | — |
| 2018-02-13 | $10.08 | $36.69 | 194,300 | — | — |
| 2018-02-12 | $10.12 | $36.83 | 193,900 | — | — |
| 2018-02-09 | $9.88 | $35.96 | 338,000 | — | — |
| 2018-02-08 | $9.96 | $36.25 | 430,700 | — | — |
| 2018-02-07 | $10.00 | $36.40 | 376,200 | — | — |
| 2018-02-06 | $10.28 | $37.41 | 454,100 | — | — |
| 2018-02-05 | $9.98 | $36.32 | 433,000 | — | — |
| 2018-02-02 | $10.21 | $37.16 | 347,700 | — | — |
| 2018-02-01 | $10.40 | $37.85 | 243,200 | — | — |
| 2018-01-31 | $10.45 | $38.03 | 553,600 | — | — |
| 2018-01-30 | $10.57 | $38.47 | 303,800 | — | — |
| 2018-01-29 | $10.84 | $39.45 | 296,700 | — | — |
| 2018-01-26 | $10.90 | $39.67 | 217,200 | — | — |
| 2018-01-25 | $10.79 | $39.27 | 593,700 | — | — |
| 2018-01-24 | $10.94 | $39.82 | 533,200 | — | — |
| 2018-01-23 | $11.13 | $40.51 | 492,900 | — | — |
| 2018-01-22 | $10.66 | $38.80 | 536,900 | — | — |
| 2018-01-19 | $10.09 | $36.72 | 384,000 | — | — |
| 2018-01-18 | $10.37 | $37.74 | 633,700 | — | — |
| 2018-01-17 | $9.88 | $35.96 | 425,000 | — | — |
| 2018-01-16 | $9.52 | $34.65 | 440,300 | — | — |
| 2018-01-12 | $9.68 | $35.23 | 422,100 | — | — |
| 2018-01-11 | $9.70 | $35.30 | 361,800 | — | — |
| 2018-01-10 | $9.67 | $35.19 | 315,300 | — | — |
| 2018-01-09 | $9.94 | $36.18 | 424,600 | — | — |
| 2018-01-08 | $10.21 | $37.16 | 199,400 | — | — |
| 2018-01-05 | $10.22 | $37.20 | 301,100 | — | — |
| 2018-01-04 | $9.99 | $36.36 | 434,600 | — | — |
| 2018-01-03 | $10.07 | $36.65 | 388,300 | — | — |
| 2018-01-02 | $10.38 | $37.78 | 241,900 | — | — |