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
- 1993-03-04 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 | $6.65 | $7.44 | 797,600 | — | — |
| 2018-12-28 | $6.57 | $7.35 | 1,021,700 | — | — |
| 2018-12-27 | $6.66 | $7.45 | 919,800 | — | — |
| 2018-12-26 | $6.64 | $7.43 | 755,900 | — | — |
| 2018-12-24 | $6.18 | $6.92 | 610,800 | — | — |
| 2018-12-21 | $6.31 | $7.06 | 1,991,900 | — | — |
| 2018-12-20 | $6.31 | $7.06 | 794,200 | — | — |
| 2018-12-19 | $6.32 | $7.07 | 849,200 | — | — |
| 2018-12-18 | $6.46 | $7.23 | 965,300 | — | — |
| 2018-12-17 | $6.48 | $7.25 | 2,215,600 | — | — |
| 2018-12-14 | $6.52 | $7.30 | 823,400 | — | — |
| 2018-12-13 | $6.52 | $7.30 | 700,600 | — | — |
| 2018-12-12 | $6.62 | $7.41 | 1,015,500 | — | — |
| 2018-12-11 | $6.40 | $7.16 | 811,000 | — | — |
| 2018-12-10 | $6.37 | $7.13 | 1,353,000 | — | — |
| 2018-12-07 | $6.58 | $7.36 | 997,300 | — | — |
| 2018-12-06 | $6.53 | $7.31 | 1,022,500 | — | — |
| 2018-12-04 | $6.70 | $7.50 | 1,091,600 | — | — |
| 2018-12-03 | $7.39 | $8.27 | 1,238,800 | — | — |
| 2018-11-30 | $7.09 | $7.93 | 1,230,000 | — | — |
| 2018-11-29 | $7.25 | $8.11 | 1,178,100 | — | — |
| 2018-11-28 | $7.58 | $8.48 | 978,400 | — | — |
| 2018-11-27 | $7.46 | $8.35 | 401,200 | — | — |
| 2018-11-26 | $7.58 | $8.48 | 609,500 | — | — |
| 2018-11-23 | $7.41 | $8.29 | 207,000 | — | — |
| 2018-11-21 | $7.52 | $8.42 | 519,600 | — | — |
| 2018-11-20 | $7.42 | $8.30 | 785,200 | — | — |
| 2018-11-19 | $7.40 | $8.28 | 717,700 | — | — |
| 2018-11-16 | $7.44 | $8.33 | 1,501,400 | — | — |
| 2018-11-15 | $7.43 | $8.31 | 899,300 | — | — |
| 2018-11-14 | $7.20 | $8.06 | 1,461,700 | — | — |
| 2018-11-13 | $7.39 | $8.27 | 752,100 | — | — |
| 2018-11-12 | $7.42 | $8.30 | 755,700 | — | — |
| 2018-11-09 | $7.72 | $8.64 | 590,000 | — | — |
| 2018-11-08 | $7.88 | $8.82 | 517,100 | — | — |
| 2018-11-07 | $7.86 | $8.80 | 588,300 | — | — |
| 2018-11-06 | $7.84 | $8.77 | 473,100 | — | — |
| 2018-11-05 | $7.81 | $8.71 | 689,000 | — | — |
| 2018-11-02 | $7.79 | $8.68 | 554,200 | — | — |
| 2018-11-01 | $7.86 | $8.76 | 950,400 | — | — |
| 2018-10-31 | $7.77 | $8.66 | 1,365,000 | — | — |
| 2018-10-30 | $7.86 | $8.76 | 1,634,800 | — | — |
| 2018-10-29 | $7.47 | $8.33 | 1,186,900 | — | — |
| 2018-10-26 | $7.53 | $8.39 | 2,643,700 | — | — |
| 2018-10-25 | $6.91 | $7.70 | 1,641,600 | — | — |
| 2018-10-24 | $6.64 | $7.40 | 2,173,300 | — | — |
| 2018-10-23 | $7.02 | $7.83 | 938,200 | — | — |
| 2018-10-22 | $7.07 | $7.88 | 1,091,400 | — | — |
| 2018-10-19 | $7.19 | $8.02 | 810,600 | — | — |
| 2018-10-18 | $7.33 | $8.17 | 1,072,900 | — | — |
| 2018-10-17 | $7.69 | $8.57 | 777,100 | — | — |
| 2018-10-16 | $7.75 | $8.64 | 1,467,500 | — | — |
| 2018-10-15 | $7.45 | $8.31 | 832,000 | — | — |
| 2018-10-12 | $7.27 | $8.10 | 2,150,500 | — | — |
| 2018-10-11 | $7.26 | $8.09 | 1,445,100 | — | — |
| 2018-10-10 | $7.39 | $8.24 | 5,860,300 | — | — |
| 2018-10-09 | $7.89 | $8.80 | 1,908,700 | — | — |
| 2018-10-08 | $8.06 | $8.99 | 734,100 | — | — |
| 2018-10-05 | $8.12 | $9.05 | 1,288,000 | — | — |
| 2018-10-04 | $8.40 | $9.36 | 1,427,300 | — | — |
| 2018-10-03 | $8.35 | $9.31 | 915,200 | — | — |
| 2018-10-02 | $8.25 | $9.20 | 1,053,000 | — | — |
| 2018-10-01 | $8.19 | $9.13 | 1,246,100 | — | — |
| 2018-09-28 | $8.48 | $9.45 | 1,114,400 | — | — |
| 2018-09-27 | $8.29 | $9.24 | 781,400 | — | — |
| 2018-09-26 | $8.24 | $9.19 | 809,000 | — | — |
| 2018-09-25 | $8.43 | $9.40 | 1,279,700 | — | — |
| 2018-09-24 | $8.12 | $9.05 | 577,300 | — | — |
| 2018-09-21 | $8.19 | $9.13 | 1,724,900 | — | — |
| 2018-09-20 | $8.17 | $9.11 | 895,500 | — | — |
| 2018-09-19 | $8.15 | $9.09 | 1,619,700 | — | — |
| 2018-09-18 | $7.88 | $8.78 | 896,000 | — | — |
| 2018-09-17 | $7.89 | $8.80 | 1,041,500 | — | — |
| 2018-09-14 | $8.10 | $9.03 | 1,606,700 | — | — |
| 2018-09-13 | $7.83 | $8.73 | 1,095,000 | — | — |
| 2018-09-12 | $7.84 | $8.74 | 842,300 | — | — |
| 2018-09-11 | $7.83 | $8.73 | 793,900 | — | — |
| 2018-09-10 | $7.97 | $8.88 | 654,500 | — | — |
| 2018-09-07 | $7.91 | $8.82 | 1,317,700 | — | — |
| 2018-09-06 | $7.92 | $8.83 | 805,200 | — | — |
| 2018-09-05 | $8.12 | $9.05 | 1,249,100 | — | — |
| 2018-09-04 | $8.16 | $9.10 | 2,134,500 | — | — |
| 2018-08-31 | $8.22 | $9.16 | 1,060,500 | — | — |
| 2018-08-30 | $8.08 | $9.01 | 733,700 | — | — |
| 2018-08-29 | $8.09 | $9.02 | 1,225,900 | — | — |
| 2018-08-28 | $8.08 | $9.01 | 784,500 | — | — |
| 2018-08-27 | $8.15 | $9.09 | 1,421,400 | — | — |
| 2018-08-24 | $8.07 | $9.00 | 1,022,600 | — | — |
| 2018-08-23 | $7.99 | $8.91 | 703,300 | — | — |
| 2018-08-22 | $8.09 | $9.02 | 603,800 | — | — |
| 2018-08-21 | $8.09 | $9.02 | 928,900 | — | — |
| 2018-08-20 | $8.12 | $9.05 | 1,241,200 | — | — |
| 2018-08-17 | $8.09 | $9.02 | 718,900 | — | — |
| 2018-08-16 | $8.19 | $9.13 | 710,500 | — | — |
| 2018-08-15 | $8.09 | $9.02 | 488,000 | — | — |
| 2018-08-14 | $8.19 | $9.13 | 588,300 | — | — |
| 2018-08-13 | $8.10 | $9.03 | 1,059,800 | — | — |
| 2018-08-10 | $7.98 | $8.90 | 690,300 | — | — |
| 2018-08-09 | $8.09 | $9.02 | 1,176,600 | — | — |
| 2018-08-08 | $8.13 | $9.06 | 880,100 | — | — |
| 2018-08-07 | $8.13 | $9.06 | 1,015,400 | — | — |
| 2018-08-06 | $8.06 | $8.95 | 2,062,100 | — | — |
| 2018-08-03 | $8.14 | $9.04 | 1,241,100 | — | — |
| 2018-08-02 | $8.02 | $8.91 | 1,795,200 | — | — |
| 2018-08-01 | $8.09 | $8.98 | 4,604,900 | — | — |
| 2018-07-31 | $8.74 | $9.71 | 3,328,000 | — | — |
| 2018-07-30 | $9.12 | $10.13 | 1,059,400 | — | — |
| 2018-07-27 | $9.41 | $10.45 | 1,369,400 | — | — |
| 2018-07-26 | $9.29 | $10.32 | 874,300 | — | — |
| 2018-07-25 | $9.21 | $10.23 | 1,122,100 | — | — |
| 2018-07-24 | $9.24 | $10.26 | 782,700 | — | — |
| 2018-07-23 | $9.15 | $10.16 | 677,000 | — | — |
| 2018-07-20 | $9.09 | $10.10 | 410,600 | — | — |
| 2018-07-19 | $9.19 | $10.21 | 686,200 | — | — |
| 2018-07-18 | $9.28 | $10.31 | 754,100 | — | — |
| 2018-07-17 | $9.20 | $10.22 | 1,090,100 | — | — |
| 2018-07-16 | $9.19 | $10.21 | 702,300 | — | — |
| 2018-07-13 | $9.12 | $10.13 | 1,316,500 | — | — |
| 2018-07-12 | $9.19 | $10.21 | 534,800 | — | — |
| 2018-07-11 | $9.23 | $10.25 | 844,900 | — | — |
| 2018-07-10 | $9.47 | $10.52 | 536,500 | — | — |
| 2018-07-09 | $9.68 | $10.75 | 633,000 | — | — |
| 2018-07-06 | $9.55 | $10.61 | 604,900 | — | — |
| 2018-07-05 | $9.60 | $10.66 | 547,200 | — | — |
| 2018-07-03 | $9.58 | $10.64 | 496,900 | — | — |
| 2018-07-02 | $9.49 | $10.54 | 1,137,400 | — | — |
| 2018-06-29 | $9.08 | $10.08 | 2,416,000 | — | — |
| 2018-06-28 | $9.29 | $10.32 | 2,220,600 | — | — |
| 2018-06-27 | $9.63 | $10.70 | 980,100 | — | — |
| 2018-06-26 | $9.92 | $11.02 | 836,300 | — | — |
| 2018-06-25 | $9.97 | $11.07 | 1,041,800 | — | — |
| 2018-06-22 | $10.33 | $11.47 | 1,207,800 | — | — |
| 2018-06-21 | $10.55 | $11.72 | 1,043,600 | — | — |
| 2018-06-20 | $10.62 | $11.79 | 1,418,400 | — | — |
| 2018-06-19 | $11.19 | $12.43 | 1,418,900 | — | — |
| 2018-06-18 | $11.00 | $12.22 | 1,201,700 | — | — |
| 2018-06-15 | $10.82 | $12.02 | 1,183,900 | — | — |
| 2018-06-14 | $10.81 | $12.01 | 1,297,600 | — | — |
| 2018-06-13 | $10.97 | $12.18 | 1,681,700 | — | — |
| 2018-06-12 | $11.03 | $12.25 | 861,400 | — | — |
| 2018-06-11 | $11.26 | $12.51 | 886,300 | — | — |
| 2018-06-08 | $11.38 | $12.64 | 858,100 | — | — |
| 2018-06-07 | $11.27 | $12.52 | 632,900 | — | — |
| 2018-06-06 | $11.33 | $12.58 | 971,800 | — | — |
| 2018-06-05 | $11.17 | $12.41 | 1,252,700 | — | — |
| 2018-06-04 | $10.95 | $12.16 | 1,445,600 | — | — |
| 2018-06-01 | $10.88 | $12.08 | 1,800,800 | — | — |
| 2018-05-31 | $10.96 | $12.17 | 2,161,200 | — | — |
| 2018-05-30 | $11.04 | $12.26 | 1,727,900 | — | — |
| 2018-05-29 | $10.88 | $12.08 | 1,101,300 | — | — |
| 2018-05-25 | $11.19 | $12.43 | 782,700 | — | — |
| 2018-05-24 | $11.20 | $12.44 | 791,400 | — | — |
| 2018-05-23 | $11.33 | $12.58 | 940,600 | — | — |
| 2018-05-22 | $11.33 | $12.58 | 693,300 | — | — |
| 2018-05-21 | $11.51 | $12.78 | 799,700 | — | — |
| 2018-05-18 | $11.59 | $12.87 | 954,300 | — | — |
| 2018-05-17 | $11.66 | $12.95 | 1,076,100 | — | — |
| 2018-05-16 | $11.59 | $12.87 | 2,316,800 | — | — |
| 2018-05-15 | $11.54 | $12.82 | 1,414,700 | — | — |
| 2018-05-14 | $11.56 | $12.84 | 958,700 | — | — |
| 2018-05-11 | $11.58 | $12.86 | 997,600 | — | — |
| 2018-05-10 | $11.65 | $12.94 | 1,240,600 | — | — |
| 2018-05-09 | $11.66 | $12.95 | 1,290,100 | — | — |
| 2018-05-08 | $11.50 | $12.77 | 2,188,900 | — | — |
| 2018-05-07 | $11.34 | $12.56 | 1,964,800 | — | — |
| 2018-05-04 | $11.06 | $12.25 | 1,442,300 | — | — |
| 2018-05-03 | $10.93 | $12.11 | 2,315,700 | — | — |
| 2018-05-02 | $10.85 | $12.02 | 2,788,900 | — | — |
| 2018-05-01 | $10.45 | $11.58 | 2,179,600 | — | — |
| 2018-04-30 | $10.57 | $11.71 | 2,436,200 | — | — |
| 2018-04-27 | $10.35 | $11.46 | 2,312,200 | — | — |
| 2018-04-26 | $9.82 | $10.88 | 2,421,800 | — | — |
| 2018-04-25 | $9.87 | $10.93 | 1,173,000 | — | — |
| 2018-04-24 | $9.76 | $10.81 | 1,525,100 | — | — |
| 2018-04-23 | $9.68 | $10.72 | 2,169,800 | — | — |
| 2018-04-20 | $9.45 | $10.47 | 1,459,500 | — | — |
| 2018-04-19 | $9.70 | $10.74 | 1,082,700 | — | — |
| 2018-04-18 | $9.67 | $10.71 | 1,498,100 | — | — |
| 2018-04-17 | $9.26 | $10.26 | 1,025,100 | — | — |
| 2018-04-16 | $9.11 | $10.09 | 1,168,600 | — | — |
| 2018-04-13 | $8.91 | $9.87 | 652,200 | — | — |
| 2018-04-12 | $9.11 | $10.09 | 1,115,400 | — | — |
| 2018-04-11 | $9.00 | $9.97 | 1,606,200 | — | — |
| 2018-04-10 | $9.00 | $9.97 | 975,200 | — | — |
| 2018-04-09 | $8.80 | $9.75 | 840,100 | — | — |
| 2018-04-06 | $8.80 | $9.75 | 916,000 | — | — |
| 2018-04-05 | $9.04 | $10.01 | 1,066,400 | — | — |
| 2018-04-04 | $8.95 | $9.91 | 1,391,600 | — | — |
| 2018-04-03 | $8.72 | $9.66 | 1,133,500 | — | — |
| 2018-04-02 | $8.74 | $9.68 | 1,084,900 | — | — |
| 2018-03-29 | $9.17 | $10.16 | 1,151,000 | — | — |
| 2018-03-28 | $9.09 | $10.07 | 1,437,300 | — | — |
| 2018-03-27 | $9.05 | $10.02 | 1,605,600 | — | — |
| 2018-03-26 | $9.39 | $10.40 | 1,275,500 | — | — |
| 2018-03-23 | $8.94 | $9.90 | 1,149,000 | — | — |
| 2018-03-22 | $9.16 | $10.15 | 1,622,000 | — | — |
| 2018-03-21 | $9.87 | $10.93 | 918,400 | — | — |
| 2018-03-20 | $9.68 | $10.72 | 1,270,300 | — | — |
| 2018-03-19 | $9.59 | $10.62 | 1,018,500 | — | — |
| 2018-03-16 | $9.69 | $10.73 | 2,201,200 | — | — |
| 2018-03-15 | $9.50 | $10.52 | 858,500 | — | — |
| 2018-03-14 | $9.52 | $10.55 | 1,132,300 | — | — |
| 2018-03-13 | $9.63 | $10.67 | 1,022,700 | — | — |
| 2018-03-12 | $9.91 | $10.98 | 1,357,700 | — | — |
| 2018-03-09 | $10.02 | $11.10 | 1,307,900 | — | — |
| 2018-03-08 | $9.76 | $10.81 | 1,538,500 | — | — |
| 2018-03-07 | $9.93 | $11.00 | 1,371,700 | — | — |
| 2018-03-06 | $9.94 | $11.01 | 1,399,500 | — | — |
| 2018-03-05 | $9.84 | $10.90 | 1,130,800 | — | — |
| 2018-03-02 | $9.69 | $10.73 | 1,256,000 | — | — |
| 2018-03-01 | $9.69 | $10.73 | 1,470,900 | — | — |
| 2018-02-28 | $9.61 | $10.64 | 1,043,200 | — | — |
| 2018-02-27 | $9.88 | $10.94 | 1,556,800 | — | — |
| 2018-02-26 | $10.23 | $11.33 | 673,900 | — | — |
| 2018-02-23 | $10.07 | $11.15 | 1,485,100 | — | — |
| 2018-02-22 | $9.91 | $10.98 | 1,385,600 | — | — |
| 2018-02-21 | $10.15 | $11.24 | 1,796,300 | — | — |
| 2018-02-20 | $10.45 | $11.58 | 2,258,000 | — | — |
| 2018-02-16 | $10.41 | $11.53 | 7,748,100 | — | — |
| 2018-02-15 | $9.77 | $10.82 | 1,771,000 | — | — |
| 2018-02-14 | $10.06 | $11.14 | 2,049,500 | — | — |
| 2018-02-13 | $9.91 | $10.98 | 1,102,500 | — | — |
| 2018-02-12 | $10.25 | $11.32 | 1,592,300 | — | — |
| 2018-02-09 | $10.05 | $11.10 | 2,781,400 | — | — |
| 2018-02-08 | $10.01 | $11.06 | 1,759,500 | — | — |
| 2018-02-07 | $10.33 | $11.41 | 2,086,300 | — | — |
| 2018-02-06 | $10.12 | $11.18 | 3,897,400 | — | — |
| 2018-02-05 | $10.01 | $11.06 | 4,038,700 | — | — |
| 2018-02-02 | $10.75 | $11.87 | 3,706,500 | — | — |
| 2018-02-01 | $11.61 | $12.82 | 2,025,200 | — | — |
| 2018-01-31 | $11.59 | $12.80 | 2,008,900 | — | — |
| 2018-01-30 | $11.76 | $12.99 | 1,445,700 | — | — |
| 2018-01-29 | $12.13 | $13.40 | 1,161,300 | — | — |
| 2018-01-26 | $12.33 | $13.62 | 1,612,500 | — | — |
| 2018-01-25 | $12.21 | $13.49 | 1,461,500 | — | — |
| 2018-01-24 | $12.20 | $13.47 | 1,830,700 | — | — |
| 2018-01-23 | $12.64 | $13.96 | 1,077,200 | — | — |
| 2018-01-22 | $12.79 | $14.13 | 977,000 | — | — |
| 2018-01-19 | $12.90 | $14.25 | 1,117,400 | — | — |
| 2018-01-18 | $12.81 | $14.15 | 1,332,100 | — | — |
| 2018-01-17 | $13.09 | $14.46 | 940,800 | — | — |
| 2018-01-16 | $12.84 | $14.18 | 870,100 | — | — |
| 2018-01-12 | $13.23 | $14.61 | 1,018,200 | — | — |
| 2018-01-11 | $13.19 | $14.57 | 720,200 | — | — |
| 2018-01-10 | $12.91 | $14.26 | 1,075,200 | — | — |
| 2018-01-09 | $12.91 | $14.26 | 896,200 | — | — |
| 2018-01-08 | $13.04 | $14.40 | 1,110,900 | — | — |
| 2018-01-05 | $12.76 | $14.09 | 1,264,500 | — | — |
| 2018-01-04 | $12.49 | $13.79 | 1,024,500 | — | — |
| 2018-01-03 | $12.21 | $13.49 | 1,777,000 | — | — |
| 2018-01-02 | $12.22 | $13.50 | 915,100 | — | — |