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
- 1999-10-07 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 | $6.77 | $15.80 | 1,050,600 | — | — |
| 2018-12-28 | $6.74 | $15.71 | 1,492,000 | — | — |
| 2018-12-27 | $6.69 | $15.60 | 1,696,000 | — | — |
| 2018-12-26 | $6.45 | $15.05 | 1,019,600 | — | — |
| 2018-12-24 | $6.24 | $14.55 | 750,800 | — | — |
| 2018-12-21 | $6.32 | $14.75 | 4,983,200 | — | — |
| 2018-12-20 | $6.51 | $15.19 | 2,123,000 | — | — |
| 2018-12-19 | $6.27 | $14.62 | 1,862,600 | — | — |
| 2018-12-18 | $6.37 | $14.85 | 2,232,200 | — | — |
| 2018-12-17 | $6.28 | $14.64 | 1,855,800 | — | — |
| 2018-12-14 | $6.31 | $14.72 | 1,123,200 | — | — |
| 2018-12-13 | $6.31 | $14.72 | 1,207,800 | — | — |
| 2018-12-12 | $6.41 | $14.96 | 1,696,800 | — | — |
| 2018-12-11 | $6.14 | $14.33 | 1,942,200 | — | — |
| 2018-12-10 | $5.99 | $13.96 | 1,276,400 | — | — |
| 2018-12-07 | $6.11 | $14.26 | 2,304,800 | — | — |
| 2018-12-06 | $6.26 | $14.59 | 2,323,800 | — | — |
| 2018-12-04 | $6.05 | $14.12 | 1,577,600 | — | — |
| 2018-12-03 | $6.14 | $14.33 | 1,582,200 | — | — |
| 2018-11-30 | $6.14 | $14.31 | 2,923,600 | — | — |
| 2018-11-29 | $6.27 | $14.62 | 2,460,200 | — | — |
| 2018-11-28 | $6.12 | $14.28 | 3,928,800 | — | — |
| 2018-11-27 | $5.91 | $13.78 | 1,988,600 | — | — |
| 2018-11-26 | $5.73 | $13.37 | 2,011,600 | — | — |
| 2018-11-23 | $5.95 | $13.87 | 1,076,400 | — | — |
| 2018-11-21 | $5.94 | $13.85 | 1,763,200 | — | — |
| 2018-11-20 | $5.61 | $13.08 | 953,800 | — | — |
| 2018-11-19 | $5.73 | $13.37 | 2,043,200 | — | — |
| 2018-11-16 | $5.77 | $13.45 | 1,916,400 | — | — |
| 2018-11-15 | $5.59 | $13.04 | 1,082,400 | — | — |
| 2018-11-14 | $5.43 | $12.67 | 1,399,600 | — | — |
| 2018-11-13 | $5.11 | $11.92 | 1,974,000 | — | — |
| 2018-11-12 | $5.34 | $12.45 | 1,438,400 | — | — |
| 2018-11-09 | $5.43 | $12.67 | 1,832,000 | — | — |
| 2018-11-08 | $5.42 | $12.63 | 3,444,400 | — | — |
| 2018-11-07 | $5.82 | $13.58 | 4,237,600 | — | — |
| 2018-11-06 | $5.64 | $13.15 | 1,323,200 | — | — |
| 2018-11-05 | $5.71 | $13.32 | 1,788,600 | — | — |
| 2018-11-02 | $5.94 | $13.86 | 1,165,400 | — | — |
| 2018-11-01 | $6.00 | $13.99 | 1,558,400 | — | — |
| 2018-10-31 | $5.90 | $13.77 | 2,339,200 | — | — |
| 2018-10-30 | $6.10 | $14.23 | 2,394,000 | — | — |
| 2018-10-29 | $5.61 | $13.09 | 2,484,200 | — | — |
| 2018-10-26 | $5.79 | $13.50 | 2,252,200 | — | — |
| 2018-10-25 | $5.63 | $13.12 | 3,558,400 | — | — |
| 2018-10-24 | $5.19 | $12.10 | 1,426,400 | — | — |
| 2018-10-23 | $5.40 | $12.59 | 1,570,600 | — | — |
| 2018-10-22 | $5.39 | $12.58 | 1,032,800 | — | — |
| 2018-10-19 | $5.36 | $12.49 | 2,281,800 | — | — |
| 2018-10-18 | $5.31 | $12.39 | 1,736,000 | — | — |
| 2018-10-17 | $5.53 | $12.89 | 2,169,200 | — | — |
| 2018-10-16 | $5.38 | $12.54 | 1,272,200 | — | — |
| 2018-10-15 | $5.19 | $12.10 | 2,057,000 | — | — |
| 2018-10-12 | $5.48 | $12.77 | 1,680,400 | — | — |
| 2018-10-11 | $5.34 | $12.45 | 1,298,200 | — | — |
| 2018-10-10 | $5.51 | $12.84 | 2,570,800 | — | — |
| 2018-10-09 | $5.86 | $13.67 | 3,115,800 | — | — |
| 2018-10-08 | $5.63 | $13.12 | 2,888,400 | — | — |
| 2018-10-05 | $5.17 | $12.06 | 1,202,800 | — | — |
| 2018-10-04 | $5.10 | $11.89 | 1,163,400 | — | — |
| 2018-10-03 | $5.16 | $12.03 | 2,661,000 | — | — |
| 2018-10-02 | $4.96 | $11.57 | 1,584,200 | — | — |
| 2018-10-01 | $4.65 | $10.84 | 744,600 | — | — |
| 2018-09-28 | $4.63 | $10.80 | 1,689,400 | — | — |
| 2018-09-27 | $4.83 | $11.27 | 2,014,400 | — | — |
| 2018-09-26 | $4.80 | $11.19 | 2,359,200 | — | — |
| 2018-09-25 | $4.52 | $10.55 | 1,323,000 | — | — |
| 2018-09-24 | $4.57 | $10.65 | 1,668,000 | — | — |
| 2018-09-21 | $4.56 | $10.64 | 4,269,000 | — | — |
| 2018-09-20 | $4.68 | $10.92 | 1,740,200 | — | — |
| 2018-09-19 | $4.73 | $11.04 | 1,635,000 | — | — |
| 2018-09-18 | $4.76 | $11.09 | 1,003,800 | — | — |
| 2018-09-17 | $4.78 | $11.15 | 1,490,000 | — | — |
| 2018-09-14 | $4.63 | $10.79 | 1,716,400 | — | — |
| 2018-09-13 | $4.53 | $10.57 | 1,684,200 | — | — |
| 2018-09-12 | $4.67 | $10.88 | 2,196,400 | — | — |
| 2018-09-11 | $4.60 | $10.73 | 1,709,200 | — | — |
| 2018-09-10 | $4.72 | $11.00 | 1,476,600 | — | — |
| 2018-09-07 | $4.80 | $11.19 | 1,471,000 | — | — |
| 2018-09-06 | $4.72 | $11.00 | 3,494,400 | — | — |
| 2018-09-05 | $4.74 | $11.06 | 3,064,400 | — | — |
| 2018-09-04 | $4.82 | $11.25 | 1,360,200 | — | — |
| 2018-08-31 | $5.11 | $11.92 | 1,595,400 | — | — |
| 2018-08-30 | $5.01 | $11.69 | 1,365,400 | — | — |
| 2018-08-29 | $5.29 | $12.33 | 933,200 | — | — |
| 2018-08-28 | $5.14 | $11.98 | 1,047,400 | — | — |
| 2018-08-27 | $5.32 | $12.41 | 1,194,800 | — | — |
| 2018-08-24 | $5.17 | $12.05 | 1,812,800 | — | — |
| 2018-08-23 | $5.24 | $12.23 | 1,200,600 | — | — |
| 2018-08-22 | $5.30 | $12.37 | 1,100,000 | — | — |
| 2018-08-21 | $5.19 | $12.11 | 1,551,600 | — | — |
| 2018-08-20 | $5.45 | $12.70 | 1,427,800 | — | — |
| 2018-08-17 | $5.52 | $12.87 | 943,400 | — | — |
| 2018-08-16 | $5.61 | $13.09 | 1,729,400 | — | — |
| 2018-08-15 | $5.44 | $12.69 | 1,529,400 | — | — |
| 2018-08-14 | $5.66 | $13.21 | 1,849,000 | — | — |
| 2018-08-13 | $5.33 | $12.44 | 1,435,400 | — | — |
| 2018-08-10 | $5.34 | $12.45 | 1,764,400 | — | — |
| 2018-08-09 | $5.78 | $13.31 | 1,191,800 | — | — |
| 2018-08-08 | $5.96 | $13.73 | 1,321,600 | — | — |
| 2018-08-07 | $6.05 | $13.93 | 1,637,400 | — | — |
| 2018-08-06 | $5.96 | $13.73 | 2,054,800 | — | — |
| 2018-08-03 | $6.07 | $13.97 | 2,433,800 | — | — |
| 2018-08-02 | $5.72 | $13.17 | 2,424,600 | — | — |
| 2018-08-01 | $5.30 | $12.20 | 2,389,400 | — | — |
| 2018-07-31 | $5.49 | $12.64 | 1,858,000 | — | — |
| 2018-07-30 | $5.93 | $13.66 | 960,800 | — | — |
| 2018-07-27 | $5.91 | $13.60 | 822,400 | — | — |
| 2018-07-26 | $5.81 | $13.38 | 1,408,600 | — | — |
| 2018-07-25 | $6.11 | $14.06 | 2,130,000 | — | — |
| 2018-07-24 | $5.85 | $13.47 | 1,138,800 | — | — |
| 2018-07-23 | $5.54 | $12.76 | 2,642,000 | — | — |
| 2018-07-20 | $5.70 | $13.13 | 1,370,200 | — | — |
| 2018-07-19 | $5.52 | $12.71 | 1,024,400 | — | — |
| 2018-07-18 | $5.60 | $12.90 | 1,457,800 | — | — |
| 2018-07-17 | $5.57 | $12.82 | 1,451,800 | — | — |
| 2018-07-16 | $5.45 | $12.54 | 2,071,000 | — | — |
| 2018-07-13 | $5.60 | $12.90 | 2,485,600 | — | — |
| 2018-07-12 | $5.86 | $13.49 | 834,600 | — | — |
| 2018-07-11 | $5.87 | $13.52 | 1,124,400 | — | — |
| 2018-07-10 | $6.02 | $13.87 | 1,262,000 | — | — |
| 2018-07-09 | $6.08 | $14.00 | 1,336,400 | — | — |
| 2018-07-06 | $6.03 | $13.89 | 946,000 | — | — |
| 2018-07-05 | $5.81 | $13.37 | 786,200 | — | — |
| 2018-07-03 | $5.99 | $13.78 | 668,200 | — | — |
| 2018-07-02 | $5.87 | $13.51 | 869,600 | — | — |
| 2018-06-29 | $5.92 | $13.63 | 693,800 | — | — |
| 2018-06-28 | $5.87 | $13.51 | 1,165,400 | — | — |
| 2018-06-27 | $5.69 | $13.09 | 1,699,000 | — | — |
| 2018-06-26 | $6.08 | $14.00 | 606,400 | — | — |
| 2018-06-25 | $6.19 | $14.26 | 1,239,600 | — | — |
| 2018-06-22 | $6.09 | $14.03 | 1,151,400 | — | — |
| 2018-06-21 | $6.00 | $13.81 | 1,212,400 | — | — |
| 2018-06-20 | $6.20 | $14.27 | 2,032,400 | — | — |
| 2018-06-19 | $6.52 | $15.02 | 1,646,400 | — | — |
| 2018-06-18 | $6.37 | $14.66 | 1,112,000 | — | — |
| 2018-06-15 | $6.25 | $14.40 | 4,357,200 | — | — |
| 2018-06-14 | $6.42 | $14.79 | 2,907,800 | — | — |
| 2018-06-13 | $6.59 | $15.18 | 2,022,800 | — | — |
| 2018-06-12 | $6.84 | $15.75 | 1,808,600 | — | — |
| 2018-06-11 | $6.69 | $15.41 | 2,375,800 | — | — |
| 2018-06-08 | $6.56 | $15.11 | 2,190,400 | — | — |
| 2018-06-07 | $6.15 | $14.15 | 3,069,000 | — | — |
| 2018-06-06 | $6.46 | $14.88 | 1,514,400 | — | — |
| 2018-06-05 | $6.53 | $15.04 | 1,675,600 | — | — |
| 2018-06-04 | $6.81 | $15.67 | 1,439,000 | — | — |
| 2018-06-01 | $6.83 | $15.73 | 2,352,200 | — | — |
| 2018-05-31 | $6.71 | $15.45 | 963,600 | — | — |
| 2018-05-30 | $6.70 | $15.42 | 1,799,200 | — | — |
| 2018-05-29 | $6.70 | $15.43 | 2,349,400 | — | — |
| 2018-05-25 | $6.67 | $15.35 | 1,798,800 | — | — |
| 2018-05-24 | $6.86 | $15.79 | 1,348,000 | — | — |
| 2018-05-23 | $6.93 | $15.96 | 2,064,200 | — | — |
| 2018-05-22 | $7.26 | $16.71 | 1,330,400 | — | — |
| 2018-05-21 | $7.00 | $16.12 | 2,098,200 | — | — |
| 2018-05-18 | $7.29 | $16.78 | 2,761,000 | — | — |
| 2018-05-17 | $7.24 | $16.68 | 1,184,000 | — | — |
| 2018-05-16 | $7.37 | $16.96 | 987,400 | — | — |
| 2018-05-15 | $7.33 | $16.88 | 1,017,200 | — | — |
| 2018-05-14 | $7.61 | $17.53 | 1,865,400 | — | — |
| 2018-05-11 | $7.53 | $17.34 | 1,688,000 | — | — |
| 2018-05-10 | $7.53 | $17.34 | 1,303,000 | — | — |
| 2018-05-09 | $7.26 | $16.72 | 1,736,000 | — | — |
| 2018-05-08 | $7.39 | $17.01 | 1,557,200 | — | — |
| 2018-05-07 | $7.49 | $17.24 | 1,384,200 | — | — |
| 2018-05-04 | $7.59 | $17.47 | 1,833,600 | — | — |
| 2018-05-03 | $7.67 | $17.67 | 1,746,600 | — | — |
| 2018-05-02 | $8.46 | $19.49 | 857,000 | — | — |
| 2018-05-01 | $8.55 | $19.69 | 399,600 | — | — |
| 2018-04-30 | $8.66 | $19.95 | 975,600 | — | — |
| 2018-04-27 | $8.92 | $20.53 | 885,800 | — | — |
| 2018-04-26 | $8.85 | $20.38 | 788,600 | — | — |
| 2018-04-25 | $8.79 | $20.25 | 1,275,600 | — | — |
| 2018-04-24 | $8.78 | $20.22 | 1,649,600 | — | — |
| 2018-04-23 | $9.12 | $20.99 | 702,200 | — | — |
| 2018-04-20 | $9.27 | $21.34 | 961,800 | — | — |
| 2018-04-19 | $9.23 | $21.26 | 1,854,000 | — | — |
| 2018-04-18 | $9.42 | $21.70 | 1,014,400 | — | — |
| 2018-04-17 | $9.18 | $21.13 | 2,018,400 | — | — |
| 2018-04-16 | $9.46 | $21.79 | 2,049,200 | — | — |
| 2018-04-13 | $9.65 | $22.21 | 1,888,400 | — | — |
| 2018-04-12 | $9.75 | $22.46 | 1,688,600 | — | — |
| 2018-04-11 | $9.93 | $22.87 | 2,248,600 | — | — |
| 2018-04-10 | $9.96 | $22.93 | 1,762,800 | — | — |
| 2018-04-09 | $9.96 | $22.94 | 746,200 | — | — |
| 2018-04-06 | $10.22 | $23.53 | 792,600 | — | — |
| 2018-04-05 | $10.37 | $23.87 | 941,800 | — | — |
| 2018-04-04 | $10.31 | $23.73 | 785,400 | — | — |
| 2018-04-03 | $10.29 | $23.69 | 1,261,600 | — | — |
| 2018-04-02 | $10.57 | $24.33 | 976,800 | — | — |
| 2018-03-29 | $10.81 | $24.90 | 1,081,200 | — | — |
| 2018-03-28 | $10.51 | $24.20 | 1,623,600 | — | — |
| 2018-03-27 | $10.39 | $23.93 | 778,400 | — | — |
| 2018-03-26 | $10.48 | $24.13 | 770,200 | — | — |
| 2018-03-23 | $10.45 | $24.07 | 751,400 | — | — |
| 2018-03-22 | $10.56 | $24.31 | 932,800 | — | — |
| 2018-03-21 | $10.79 | $24.85 | 888,600 | — | — |
| 2018-03-20 | $10.62 | $24.46 | 696,000 | — | — |
| 2018-03-19 | $10.78 | $24.82 | 641,000 | — | — |
| 2018-03-16 | $10.88 | $25.06 | 949,000 | — | — |
| 2018-03-15 | $10.88 | $25.06 | 1,558,600 | — | — |
| 2018-03-14 | $11.13 | $25.62 | 695,000 | — | — |
| 2018-03-13 | $11.14 | $25.66 | 922,000 | — | — |
| 2018-03-12 | $11.27 | $25.95 | 697,000 | — | — |
| 2018-03-09 | $11.37 | $26.18 | 1,070,600 | — | — |
| 2018-03-08 | $11.12 | $25.60 | 907,600 | — | — |
| 2018-03-07 | $11.22 | $25.83 | 783,600 | — | — |
| 2018-03-06 | $11.29 | $25.99 | 1,356,000 | — | — |
| 2018-03-05 | $11.16 | $25.70 | 887,000 | — | — |
| 2018-03-02 | $11.22 | $25.83 | 1,441,600 | — | — |
| 2018-03-01 | $11.37 | $25.87 | 1,469,800 | — | — |
| 2018-02-28 | $11.63 | $26.46 | 1,143,200 | — | — |
| 2018-02-27 | $11.74 | $26.70 | 710,600 | — | — |
| 2018-02-26 | $11.98 | $27.24 | 1,087,800 | — | — |
| 2018-02-23 | $12.17 | $27.69 | 856,600 | — | — |
| 2018-02-22 | $12.03 | $27.37 | 1,509,200 | — | — |
| 2018-02-21 | $12.08 | $27.48 | 1,435,400 | — | — |
| 2018-02-20 | $12.13 | $27.60 | 1,179,800 | — | — |
| 2018-02-16 | $12.18 | $27.70 | 574,800 | — | — |
| 2018-02-15 | $12.25 | $27.87 | 694,200 | — | — |
| 2018-02-14 | $12.21 | $27.78 | 828,600 | — | — |
| 2018-02-13 | $12.05 | $27.40 | 519,000 | — | — |
| 2018-02-12 | $12.02 | $27.35 | 745,200 | — | — |
| 2018-02-09 | $11.84 | $26.93 | 1,076,000 | — | — |
| 2018-02-08 | $11.72 | $26.65 | 1,183,600 | — | — |
| 2018-02-07 | $12.14 | $27.61 | 999,000 | — | — |
| 2018-02-06 | $12.45 | $28.32 | 1,396,200 | — | — |
| 2018-02-05 | $12.10 | $27.53 | 1,099,600 | — | — |
| 2018-02-02 | $12.47 | $28.37 | 1,301,600 | — | — |
| 2018-02-01 | $12.82 | $29.15 | 2,389,600 | — | — |
| 2018-01-31 | $12.80 | $29.12 | 945,200 | — | — |
| 2018-01-30 | $12.52 | $28.48 | 989,200 | — | — |
| 2018-01-29 | $12.51 | $28.45 | 864,000 | — | — |
| 2018-01-26 | $12.87 | $29.27 | 977,600 | — | — |
| 2018-01-25 | $12.96 | $29.48 | 879,200 | — | — |
| 2018-01-24 | $12.84 | $29.21 | 1,464,200 | — | — |
| 2018-01-23 | $12.28 | $27.93 | 987,800 | — | — |
| 2018-01-22 | $12.39 | $28.19 | 468,600 | — | — |
| 2018-01-19 | $12.35 | $28.10 | 476,400 | — | — |
| 2018-01-18 | $12.27 | $27.91 | 812,200 | — | — |
| 2018-01-17 | $12.17 | $27.69 | 937,000 | — | — |
| 2018-01-16 | $12.01 | $27.31 | 489,800 | — | — |
| 2018-01-12 | $12.03 | $27.36 | 1,201,600 | — | — |
| 2018-01-11 | $11.99 | $27.28 | 950,200 | — | — |
| 2018-01-10 | $11.85 | $26.96 | 658,000 | — | — |
| 2018-01-09 | $11.92 | $27.12 | 976,600 | — | — |
| 2018-01-08 | $12.00 | $27.30 | 772,600 | — | — |
| 2018-01-05 | $12.00 | $27.29 | 1,076,600 | — | — |
| 2018-01-04 | $11.98 | $27.26 | 904,600 | — | — |
| 2018-01-03 | $11.85 | $26.95 | 621,200 | — | — |
| 2018-01-02 | $11.79 | $26.81 | 671,400 | — | — |