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
- 2015-05-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2018-12-31 | $5.75 | $5.75 | 697,000 |
| 2018-12-28 | $5.15 | $5.15 | 1,265,400 |
| 2018-12-27 | $4.85 | $4.85 | 1,017,900 |
| 2018-12-26 | $4.49 | $4.49 | 926,000 |
| 2018-12-24 | $4.38 | $4.38 | 592,100 |
| 2018-12-21 | $3.76 | $3.76 | 682,400 |
| 2018-12-20 | $3.98 | $3.98 | 919,400 |
| 2018-12-19 | $4.11 | $4.11 | 611,900 |
| 2018-12-18 | $4.30 | $4.30 | 850,100 |
| 2018-12-17 | $4.40 | $4.40 | 1,692,300 |
| 2018-12-14 | $5.16 | $5.16 | 372,000 |
| 2018-12-13 | $5.36 | $5.36 | 403,100 |
| 2018-12-12 | $5.25 | $5.25 | 1,730,600 |
| 2018-12-11 | $5.75 | $5.75 | 385,000 |
| 2018-12-10 | $5.87 | $5.87 | 245,200 |
| 2018-12-07 | $5.72 | $5.72 | 376,000 |
| 2018-12-06 | $5.75 | $5.75 | 675,300 |
| 2018-12-04 | $5.96 | $5.96 | 834,800 |
| 2018-12-03 | $6.25 | $6.25 | 858,600 |
| 2018-11-30 | $6.16 | $6.16 | 687,100 |
| 2018-11-29 | $5.95 | $5.95 | 844,200 |
| 2018-11-28 | $5.15 | $5.15 | 1,017,500 |
| 2018-11-27 | $5.11 | $5.11 | 524,300 |
| 2018-11-26 | $5.29 | $5.29 | 358,200 |
| 2018-11-23 | $5.69 | $5.69 | 206,100 |
| 2018-11-21 | $5.44 | $5.44 | 306,600 |
| 2018-11-20 | $5.48 | $5.48 | 589,100 |
| 2018-11-19 | $5.65 | $5.65 | 554,000 |
| 2018-11-16 | $5.43 | $5.43 | 618,000 |
| 2018-11-15 | $5.50 | $5.50 | 490,600 |
| 2018-11-14 | $5.65 | $5.65 | 549,400 |
| 2018-11-13 | $6.00 | $6.00 | 487,600 |
| 2018-11-12 | $6.32 | $6.32 | 472,000 |
| 2018-11-09 | $6.18 | $6.18 | 682,900 |
| 2018-11-08 | $6.66 | $6.66 | 320,800 |
| 2018-11-07 | $6.65 | $6.65 | 681,500 |
| 2018-11-06 | $6.53 | $6.53 | 1,125,200 |
| 2018-11-05 | $7.13 | $7.13 | 402,700 |
| 2018-11-02 | $7.09 | $7.09 | 332,000 |
| 2018-11-01 | $6.86 | $6.86 | 646,500 |
| 2018-10-31 | $6.20 | $6.20 | 303,700 |
| 2018-10-30 | $6.00 | $6.00 | 382,300 |
| 2018-10-29 | $5.94 | $5.94 | 501,600 |
| 2018-10-26 | $6.23 | $6.23 | 717,500 |
| 2018-10-25 | $6.54 | $6.54 | 583,800 |
| 2018-10-24 | $6.49 | $6.49 | 1,043,000 |
| 2018-10-23 | $7.03 | $7.03 | 2,135,900 |
| 2018-10-22 | $7.55 | $7.55 | 3,260,300 |
| 2018-10-19 | $10.76 | $10.76 | 594,800 |
| 2018-10-18 | $10.88 | $10.88 | 782,400 |
| 2018-10-17 | $11.54 | $11.54 | 591,400 |
| 2018-10-16 | $11.85 | $11.85 | 264,900 |
| 2018-10-15 | $12.14 | $12.14 | 469,700 |
| 2018-10-12 | $12.41 | $12.41 | 466,900 |
| 2018-10-11 | $12.61 | $12.61 | 615,500 |
| 2018-10-10 | $12.46 | $12.46 | 564,900 |
| 2018-10-09 | $13.34 | $13.34 | 719,600 |
| 2018-10-08 | $13.20 | $13.20 | 339,500 |
| 2018-10-05 | $13.90 | $13.90 | 347,800 |
| 2018-10-04 | $14.16 | $14.16 | 354,900 |
| 2018-10-03 | $14.04 | $14.04 | 522,400 |
| 2018-10-02 | $13.49 | $13.49 | 414,500 |
| 2018-10-01 | $13.94 | $13.94 | 478,900 |
| 2018-09-28 | $13.56 | $13.56 | 509,100 |
| 2018-09-27 | $13.20 | $13.20 | 667,100 |
| 2018-09-26 | $12.22 | $12.22 | 520,600 |
| 2018-09-25 | $11.94 | $11.94 | 229,200 |
| 2018-09-24 | $11.89 | $11.89 | 246,700 |
| 2018-09-21 | $11.71 | $11.71 | 272,200 |
| 2018-09-20 | $11.97 | $11.97 | 308,800 |
| 2018-09-19 | $11.83 | $11.83 | 701,100 |
| 2018-09-18 | $11.48 | $11.48 | 407,300 |
| 2018-09-17 | $10.71 | $10.71 | 292,300 |
| 2018-09-14 | $11.07 | $11.07 | 407,600 |
| 2018-09-13 | $11.02 | $11.02 | 385,000 |
| 2018-09-12 | $11.19 | $11.19 | 310,500 |
| 2018-09-11 | $11.15 | $11.15 | 355,400 |
| 2018-09-10 | $10.86 | $10.86 | 451,800 |
| 2018-09-07 | $10.58 | $10.58 | 313,200 |
| 2018-09-06 | $11.08 | $11.08 | 543,500 |
| 2018-09-05 | $10.86 | $10.86 | 933,000 |
| 2018-09-04 | $10.94 | $10.94 | 511,200 |
| 2018-08-31 | $11.52 | $11.52 | 428,100 |
| 2018-08-30 | $10.82 | $10.82 | 444,800 |
| 2018-08-29 | $10.30 | $10.30 | 247,500 |
| 2018-08-28 | $10.46 | $10.46 | 158,800 |
| 2018-08-27 | $10.47 | $10.47 | 416,700 |
| 2018-08-24 | $10.25 | $10.25 | 1,516,900 |
| 2018-08-23 | $9.23 | $9.23 | 705,100 |
| 2018-08-22 | $9.01 | $9.01 | 411,300 |
| 2018-08-21 | $8.47 | $8.47 | 288,000 |
| 2018-08-20 | $8.27 | $8.27 | 184,500 |
| 2018-08-17 | $8.48 | $8.48 | 287,800 |
| 2018-08-16 | $8.75 | $8.75 | 222,000 |
| 2018-08-15 | $8.62 | $8.62 | 310,600 |
| 2018-08-14 | $8.43 | $8.43 | 244,400 |
| 2018-08-13 | $8.63 | $8.63 | 220,700 |
| 2018-08-10 | $8.78 | $8.78 | 150,700 |
| 2018-08-09 | $8.95 | $8.95 | 232,800 |
| 2018-08-08 | $8.78 | $8.78 | 386,600 |
| 2018-08-07 | $8.88 | $8.88 | 396,100 |
| 2018-08-06 | $8.77 | $8.77 | 464,500 |
| 2018-08-03 | $8.84 | $8.84 | 958,100 |
| 2018-08-02 | $9.79 | $9.79 | 1,030,300 |
| 2018-08-01 | $9.68 | $9.68 | 232,600 |
| 2018-07-31 | $9.78 | $9.78 | 310,100 |
| 2018-07-30 | $9.43 | $9.43 | 375,700 |
| 2018-07-27 | $9.94 | $9.94 | 252,700 |
| 2018-07-26 | $10.19 | $10.19 | 278,900 |
| 2018-07-25 | $10.04 | $10.04 | 439,300 |
| 2018-07-24 | $10.08 | $10.08 | 604,800 |
| 2018-07-23 | $10.35 | $10.35 | 683,400 |
| 2018-07-20 | $10.44 | $10.44 | 532,600 |
| 2018-07-19 | $10.98 | $10.98 | 336,500 |
| 2018-07-18 | $11.10 | $11.10 | 433,700 |
| 2018-07-17 | $11.41 | $11.41 | 696,900 |
| 2018-07-16 | $10.96 | $10.96 | 201,400 |
| 2018-07-13 | $11.34 | $11.34 | 564,800 |
| 2018-07-12 | $11.08 | $11.08 | 198,500 |
| 2018-07-11 | $10.91 | $10.91 | 237,700 |
| 2018-07-10 | $11.20 | $11.20 | 292,200 |
| 2018-07-09 | $11.19 | $11.19 | 679,100 |
| 2018-07-06 | $11.47 | $11.47 | 222,600 |
| 2018-07-05 | $11.58 | $11.58 | 165,300 |
| 2018-07-03 | $11.74 | $11.74 | 130,500 |
| 2018-07-02 | $11.79 | $11.79 | 321,900 |
| 2018-06-29 | $11.87 | $11.87 | 249,200 |
| 2018-06-28 | $11.99 | $11.99 | 282,400 |
| 2018-06-27 | $12.19 | $12.19 | 305,200 |
| 2018-06-26 | $12.61 | $12.61 | 359,100 |
| 2018-06-25 | $12.89 | $12.89 | 303,000 |
| 2018-06-22 | $13.00 | $13.00 | 361,300 |
| 2018-06-21 | $13.08 | $13.08 | 450,600 |
| 2018-06-20 | $12.90 | $12.90 | 949,600 |
| 2018-06-19 | $11.74 | $11.74 | 561,400 |
| 2018-06-18 | $12.38 | $12.38 | 233,800 |
| 2018-06-15 | $12.51 | $12.51 | 563,800 |
| 2018-06-14 | $12.25 | $12.25 | 341,800 |
| 2018-06-13 | $12.38 | $12.38 | 321,000 |
| 2018-06-12 | $12.28 | $12.28 | 359,600 |
| 2018-06-11 | $12.38 | $12.38 | 363,400 |
| 2018-06-08 | $12.69 | $12.69 | 293,900 |
| 2018-06-07 | $12.61 | $12.61 | 253,500 |
| 2018-06-06 | $12.83 | $12.83 | 561,700 |
| 2018-06-05 | $12.59 | $12.59 | 603,800 |
| 2018-06-04 | $12.89 | $12.89 | 1,489,600 |
| 2018-06-01 | $13.44 | $13.44 | 343,200 |
| 2018-05-31 | $13.24 | $13.24 | 198,500 |
| 2018-05-30 | $13.15 | $13.15 | 388,100 |
| 2018-05-29 | $13.25 | $13.25 | 271,300 |
| 2018-05-25 | $13.31 | $13.31 | 189,100 |
| 2018-05-24 | $13.25 | $13.25 | 269,100 |
| 2018-05-23 | $13.20 | $13.20 | 379,700 |
| 2018-05-22 | $12.45 | $12.45 | 247,900 |
| 2018-05-21 | $12.19 | $12.19 | 300,600 |
| 2018-05-18 | $12.15 | $12.15 | 343,400 |
| 2018-05-17 | $12.02 | $12.02 | 396,700 |
| 2018-05-16 | $12.31 | $12.31 | 498,900 |
| 2018-05-15 | $12.81 | $12.81 | 509,200 |
| 2018-05-14 | $12.77 | $12.77 | 388,900 |
| 2018-05-11 | $13.15 | $13.15 | 410,400 |
| 2018-05-10 | $13.18 | $13.18 | 701,200 |
| 2018-05-09 | $13.74 | $13.74 | 777,300 |
| 2018-05-08 | $12.84 | $12.84 | 390,300 |
| 2018-05-07 | $13.31 | $13.31 | 334,200 |
| 2018-05-04 | $12.98 | $12.98 | 282,700 |
| 2018-05-03 | $13.11 | $13.11 | 390,500 |
| 2018-05-02 | $13.10 | $13.10 | 340,800 |
| 2018-05-01 | $13.04 | $13.04 | 362,500 |
| 2018-04-30 | $12.71 | $12.71 | 172,300 |
| 2018-04-27 | $13.08 | $13.08 | 201,300 |
| 2018-04-26 | $13.10 | $13.10 | 407,800 |
| 2018-04-25 | $12.52 | $12.52 | 311,500 |
| 2018-04-24 | $12.22 | $12.22 | 249,800 |
| 2018-04-23 | $12.29 | $12.29 | 234,100 |
| 2018-04-20 | $12.44 | $12.44 | 527,600 |
| 2018-04-19 | $12.11 | $12.11 | 413,500 |
| 2018-04-18 | $12.39 | $12.39 | 664,600 |
| 2018-04-17 | $12.34 | $12.34 | 320,100 |
| 2018-04-16 | $12.36 | $12.36 | 484,300 |
| 2018-04-13 | $12.45 | $12.45 | 504,100 |
| 2018-04-12 | $12.47 | $12.47 | 963,900 |
| 2018-04-11 | $11.57 | $11.57 | 603,000 |
| 2018-04-10 | $11.05 | $11.05 | 419,300 |
| 2018-04-09 | $10.47 | $10.47 | 475,400 |
| 2018-04-06 | $10.42 | $10.42 | 607,300 |
| 2018-04-05 | $10.84 | $10.84 | 529,000 |
| 2018-04-04 | $11.23 | $11.23 | 404,400 |
| 2018-04-03 | $10.84 | $10.84 | 698,300 |
| 2018-04-02 | $11.05 | $11.05 | 611,800 |
| 2018-03-29 | $11.23 | $11.23 | 684,700 |
| 2018-03-28 | $10.47 | $10.47 | 842,500 |
| 2018-03-27 | $11.16 | $11.16 | 1,524,200 |
| 2018-03-26 | $11.56 | $11.56 | 789,300 |
| 2018-03-23 | $11.50 | $11.50 | 591,500 |
| 2018-03-22 | $11.47 | $11.47 | 813,100 |
| 2018-03-21 | $11.40 | $11.40 | 832,300 |
| 2018-03-20 | $10.36 | $10.36 | 1,474,400 |
| 2018-03-19 | $11.06 | $11.06 | 862,500 |
| 2018-03-16 | $11.06 | $11.06 | 1,376,600 |
| 2018-03-15 | $10.94 | $10.94 | 5,939,700 |
| 2018-03-14 | $9.21 | $9.21 | 623,300 |
| 2018-03-13 | $8.74 | $8.74 | 338,900 |
| 2018-03-12 | $9.06 | $9.06 | 365,800 |
| 2018-03-09 | $9.09 | $9.09 | 775,400 |
| 2018-03-08 | $8.41 | $8.41 | 675,900 |
| 2018-03-07 | $8.00 | $8.00 | 670,000 |
| 2018-03-06 | $7.91 | $7.91 | 304,500 |
| 2018-03-05 | $7.90 | $7.90 | 311,100 |
| 2018-03-02 | $8.02 | $8.02 | 392,500 |
| 2018-03-01 | $8.04 | $8.04 | 1,020,500 |
| 2018-02-28 | $7.63 | $7.63 | 163,900 |
| 2018-02-27 | $7.69 | $7.69 | 86,000 |
| 2018-02-26 | $7.82 | $7.82 | 113,100 |
| 2018-02-23 | $7.88 | $7.88 | 297,000 |
| 2018-02-22 | $7.65 | $7.65 | 333,100 |
| 2018-02-21 | $7.83 | $7.83 | 455,900 |
| 2018-02-20 | $8.22 | $8.22 | 357,300 |
| 2018-02-16 | $8.62 | $8.62 | 301,000 |
| 2018-02-15 | $8.51 | $8.51 | 410,800 |
| 2018-02-14 | $8.23 | $8.23 | 354,200 |
| 2018-02-13 | $7.98 | $7.98 | 213,000 |
| 2018-02-12 | $7.96 | $7.96 | 195,000 |
| 2018-02-09 | $7.94 | $7.94 | 821,300 |
| 2018-02-08 | $8.36 | $8.36 | 389,800 |
| 2018-02-07 | $8.90 | $8.90 | 411,300 |
| 2018-02-06 | $8.47 | $8.47 | 302,600 |
| 2018-02-05 | $8.32 | $8.32 | 267,100 |
| 2018-02-02 | $8.52 | $8.52 | 348,700 |
| 2018-02-01 | $8.75 | $8.75 | 258,900 |
| 2018-01-31 | $8.63 | $8.63 | 397,900 |
| 2018-01-30 | $8.86 | $8.86 | 463,400 |
| 2018-01-29 | $9.05 | $9.05 | 437,900 |
| 2018-01-26 | $9.08 | $9.08 | 708,900 |
| 2018-01-25 | $9.13 | $9.13 | 462,900 |
| 2018-01-24 | $9.00 | $9.00 | 579,000 |
| 2018-01-23 | $9.43 | $9.43 | 1,770,800 |
| 2018-01-22 | $8.50 | $8.50 | 3,052,900 |
| 2018-01-19 | $8.09 | $8.09 | 415,000 |
| 2018-01-18 | $7.64 | $7.64 | 347,200 |
| 2018-01-17 | $7.89 | $7.89 | 1,216,200 |
| 2018-01-16 | $7.51 | $7.51 | 364,600 |
| 2018-01-12 | $7.81 | $7.81 | 174,500 |
| 2018-01-11 | $7.81 | $7.81 | 206,100 |
| 2018-01-10 | $7.86 | $7.86 | 123,700 |
| 2018-01-09 | $7.84 | $7.84 | 175,600 |
| 2018-01-08 | $7.98 | $7.98 | 385,700 |
| 2018-01-05 | $7.71 | $7.71 | 121,000 |
| 2018-01-04 | $7.52 | $7.52 | 146,200 |
| 2018-01-03 | $7.57 | $7.57 | 397,200 |
| 2018-01-02 | $7.10 | $7.10 | 183,400 |