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
- 2010-08-31 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 | $5.50 | $5.50 | 2,615 |
| 2018-12-28 | $5.80 | $5.80 | 2,507 |
| 2018-12-27 | $6.40 | $6.40 | 4,990 |
| 2018-12-26 | $6.10 | $6.10 | 3,464 |
| 2018-12-24 | $6.50 | $6.50 | 2,020 |
| 2018-12-21 | $7.00 | $7.00 | 1,483 |
| 2018-12-20 | $7.00 | $7.00 | 451 |
| 2018-12-19 | $6.80 | $6.80 | 1,625 |
| 2018-12-18 | $7.20 | $7.20 | 1,279 |
| 2018-12-17 | $7.00 | $7.00 | 319 |
| 2018-12-14 | $7.00 | $7.00 | 1,082 |
| 2018-12-13 | $7.00 | $7.00 | 2,331 |
| 2018-12-12 | $7.20 | $7.20 | 1,137 |
| 2018-12-11 | $7.70 | $7.70 | 4,960 |
| 2018-12-10 | $7.80 | $7.80 | 2,554 |
| 2018-12-07 | $7.30 | $7.30 | 966 |
| 2018-12-06 | $7.50 | $7.50 | 722 |
| 2018-12-04 | $7.70 | $7.70 | 1,891 |
| 2018-12-03 | $7.50 | $7.50 | 2,913 |
| 2018-11-30 | $6.60 | $6.60 | 129 |
| 2018-11-29 | $6.60 | $6.60 | 631 |
| 2018-11-28 | $7.10 | $7.10 | 4,155 |
| 2018-11-27 | $7.50 | $7.50 | 2,352 |
| 2018-11-26 | $7.40 | $7.40 | 454 |
| 2018-11-23 | $7.40 | $7.40 | 0 |
| 2018-11-21 | $7.40 | $7.40 | 408 |
| 2018-11-20 | $7.30 | $7.30 | 3,610 |
| 2018-11-19 | $7.30 | $7.30 | 3,753 |
| 2018-11-16 | $7.50 | $7.50 | 3,829 |
| 2018-11-15 | $7.30 | $7.30 | 3,443 |
| 2018-11-14 | $7.50 | $7.50 | 1,469 |
| 2018-11-13 | $8.20 | $8.20 | 1,285 |
| 2018-11-12 | $8.20 | $8.20 | 497 |
| 2018-11-09 | $8.60 | $8.60 | 1,280 |
| 2018-11-08 | $8.40 | $8.40 | 170 |
| 2018-11-07 | $8.20 | $8.20 | 863 |
| 2018-11-06 | $8.20 | $8.20 | 2,118 |
| 2018-11-05 | $7.90 | $7.90 | 3,169 |
| 2018-11-02 | $9.00 | $9.00 | 500 |
| 2018-11-01 | $9.00 | $9.00 | 944 |
| 2018-10-31 | $8.40 | $8.40 | 268 |
| 2018-10-30 | $7.90 | $7.90 | 2,481 |
| 2018-10-29 | $8.50 | $8.50 | 1,697 |
| 2018-10-26 | $8.00 | $8.00 | 319 |
| 2018-10-25 | $7.90 | $7.90 | 3,920 |
| 2018-10-24 | $8.40 | $8.40 | 6,031 |
| 2018-10-23 | $7.90 | $7.90 | 4,960 |
| 2018-10-22 | $8.10 | $8.10 | 8,292 |
| 2018-10-19 | $8.50 | $8.50 | 1,920 |
| 2018-10-18 | $8.90 | $8.90 | 1,314 |
| 2018-10-17 | $9.00 | $9.00 | 4,283 |
| 2018-10-16 | $9.30 | $9.30 | 6,295 |
| 2018-10-15 | $9.70 | $9.70 | 1,257 |
| 2018-10-12 | $10.00 | $10.00 | 433 |
| 2018-10-11 | $10.10 | $10.10 | 80 |
| 2018-10-10 | $10.20 | $10.20 | 4,593 |
| 2018-10-09 | $10.20 | $10.20 | 1,577 |
| 2018-10-08 | $9.80 | $9.80 | 221 |
| 2018-10-05 | $9.90 | $9.90 | 729 |
| 2018-10-04 | $9.80 | $9.80 | 54 |
| 2018-10-03 | $10.30 | $10.30 | 331 |
| 2018-10-02 | $10.00 | $10.00 | 1,446 |
| 2018-10-01 | $10.00 | $10.00 | 646 |
| 2018-09-28 | $10.00 | $10.00 | 2,601 |
| 2018-09-27 | $9.80 | $9.80 | 1,009 |
| 2018-09-26 | $9.80 | $9.80 | 1,444 |
| 2018-09-25 | $10.10 | $10.10 | 2,304 |
| 2018-09-24 | $9.80 | $9.80 | 4,881 |
| 2018-09-21 | $10.60 | $10.60 | 3,458 |
| 2018-09-20 | $11.20 | $11.20 | 1,459 |
| 2018-09-19 | $11.60 | $11.60 | 3,836 |
| 2018-09-18 | $11.20 | $11.20 | 7,024 |
| 2018-09-17 | $9.80 | $9.80 | 3,694 |
| 2018-09-14 | $10.30 | $10.30 | 3,237 |
| 2018-09-13 | $10.00 | $10.00 | 2,951 |
| 2018-09-12 | $10.20 | $10.20 | 8,024 |
| 2018-09-11 | $10.00 | $10.00 | 4,997 |
| 2018-09-10 | $10.90 | $10.90 | 1,713 |
| 2018-09-07 | $11.10 | $11.10 | 6,384 |
| 2018-09-06 | $10.50 | $10.50 | 4,478 |
| 2018-09-05 | $11.00 | $11.00 | 1,250 |
| 2018-09-04 | $11.10 | $11.10 | 7,029 |
| 2018-08-31 | $11.50 | $11.50 | 328 |
| 2018-08-30 | $11.00 | $11.00 | 1,448 |
| 2018-08-29 | $11.10 | $11.10 | 4,767 |
| 2018-08-28 | $11.40 | $11.40 | 4,221 |
| 2018-08-27 | $11.30 | $11.30 | 1,129 |
| 2018-08-24 | $13.00 | $13.00 | 2,746 |
| 2018-08-23 | $12.50 | $12.50 | 2,229 |
| 2018-08-22 | $11.80 | $11.80 | 463 |
| 2018-08-21 | $11.70 | $11.70 | 3,339 |
| 2018-08-20 | $11.30 | $11.30 | 5,502 |
| 2018-08-17 | $11.40 | $11.40 | 2,129 |
| 2018-08-16 | $11.40 | $11.40 | 2,443 |
| 2018-08-15 | $11.20 | $11.20 | 1,816 |
| 2018-08-14 | $11.10 | $11.10 | 3,256 |
| 2018-08-13 | $11.50 | $11.50 | 3,543 |
| 2018-08-10 | $11.70 | $11.70 | 360 |
| 2018-08-09 | $11.30 | $11.30 | 269 |
| 2018-08-08 | $11.00 | $11.00 | 2,782 |
| 2018-08-07 | $11.60 | $11.60 | 2,461 |
| 2018-08-06 | $11.00 | $11.00 | 1,398 |
| 2018-08-03 | $11.70 | $11.70 | 1,003 |
| 2018-08-02 | $11.70 | $11.70 | 1,078 |
| 2018-08-01 | $10.90 | $10.90 | 789 |
| 2018-07-31 | $11.00 | $11.00 | 1,561 |
| 2018-07-30 | $11.50 | $11.50 | 3,970 |
| 2018-07-27 | $11.30 | $11.30 | 5,834 |
| 2018-07-26 | $12.00 | $12.00 | 2,385 |
| 2018-07-25 | $12.40 | $12.40 | 1,444 |
| 2018-07-24 | $12.00 | $12.00 | 1,181 |
| 2018-07-23 | $12.50 | $12.50 | 1,753 |
| 2018-07-20 | $12.00 | $12.00 | 233 |
| 2018-07-19 | $12.20 | $12.20 | 1,184 |
| 2018-07-18 | $12.00 | $12.00 | 1,031 |
| 2018-07-17 | $13.00 | $13.00 | 336 |
| 2018-07-16 | $12.50 | $12.50 | 276 |
| 2018-07-13 | $13.00 | $13.00 | 2,352 |
| 2018-07-12 | $12.80 | $12.80 | 1,722 |
| 2018-07-11 | $13.80 | $13.80 | 54 |
| 2018-07-10 | $13.50 | $13.50 | 275 |
| 2018-07-09 | $13.90 | $13.90 | 582 |
| 2018-07-06 | $13.20 | $13.20 | 158 |
| 2018-07-05 | $13.00 | $13.00 | 270 |
| 2018-07-03 | $12.60 | $12.60 | 1,424 |
| 2018-07-02 | $13.00 | $13.00 | 639 |
| 2018-06-29 | $13.00 | $13.00 | 1,444 |
| 2018-06-28 | $12.90 | $12.90 | 1,608 |
| 2018-06-27 | $13.50 | $13.50 | 1,724 |
| 2018-06-26 | $12.90 | $12.90 | 2,008 |
| 2018-06-25 | $13.20 | $13.20 | 1,021 |
| 2018-06-22 | $13.00 | $13.00 | 709 |
| 2018-06-21 | $13.00 | $13.00 | 2,193 |
| 2018-06-20 | $13.40 | $13.40 | 2,851 |
| 2018-06-19 | $13.50 | $13.50 | 865 |
| 2018-06-18 | $13.90 | $13.90 | 2,941 |
| 2018-06-15 | $13.50 | $13.50 | 1,131 |
| 2018-06-14 | $14.00 | $14.00 | 684 |
| 2018-06-13 | $13.50 | $13.50 | 2,644 |
| 2018-06-12 | $15.00 | $15.00 | 6,884 |
| 2018-06-11 | $13.00 | $13.00 | 318 |
| 2018-06-08 | $13.00 | $13.00 | 967 |
| 2018-06-07 | $13.30 | $13.30 | 3,117 |
| 2018-06-06 | $12.50 | $12.50 | 8,915 |
| 2018-06-05 | $11.10 | $11.10 | 842 |
| 2018-06-04 | $11.20 | $11.20 | 1,634 |
| 2018-06-01 | $12.00 | $12.00 | 932 |
| 2018-05-31 | $12.00 | $12.00 | 1,176 |
| 2018-05-30 | $11.30 | $11.30 | 1,669 |
| 2018-05-29 | $12.00 | $12.00 | 2,122 |
| 2018-05-25 | $12.30 | $12.30 | 1,475 |
| 2018-05-24 | $12.00 | $12.00 | 1,243 |
| 2018-05-23 | $12.40 | $12.40 | 768 |
| 2018-05-22 | $13.20 | $13.20 | 4,453 |
| 2018-05-21 | $12.10 | $12.10 | 1,613 |
| 2018-05-18 | $12.00 | $12.00 | 2,546 |
| 2018-05-17 | $11.30 | $11.30 | 2,783 |
| 2018-05-16 | $10.90 | $10.90 | 2,242 |
| 2018-05-15 | $11.00 | $11.00 | 458 |
| 2018-05-14 | $11.00 | $11.00 | 1,751 |
| 2018-05-11 | $11.00 | $11.00 | 550 |
| 2018-05-10 | $10.80 | $10.80 | 2,530 |
| 2018-05-09 | $11.50 | $11.50 | 763 |
| 2018-05-08 | $11.50 | $11.50 | 553 |
| 2018-05-07 | $11.20 | $11.20 | 3,564 |
| 2018-05-04 | $10.40 | $10.40 | 4,100 |
| 2018-05-03 | $10.70 | $10.70 | 2,953 |
| 2018-05-02 | $11.00 | $11.00 | 3,863 |
| 2018-05-01 | $11.60 | $11.60 | 2,243 |
| 2018-04-30 | $12.30 | $12.30 | 2,479 |
| 2018-04-27 | $12.50 | $12.50 | 6,198 |
| 2018-04-26 | $13.50 | $13.50 | 5,738 |
| 2018-04-25 | $12.30 | $12.30 | 11,507 |
| 2018-04-24 | $11.50 | $11.50 | 5,802 |
| 2018-04-23 | $12.00 | $12.00 | 2,349 |
| 2018-04-20 | $12.10 | $12.10 | 1,903 |
| 2018-04-19 | $12.00 | $12.00 | 1,991 |
| 2018-04-18 | $12.50 | $12.50 | 4,065 |
| 2018-04-17 | $12.80 | $12.80 | 427 |
| 2018-04-16 | $13.00 | $13.00 | 2,393 |
| 2018-04-13 | $13.20 | $13.20 | 3,174 |
| 2018-04-12 | $13.00 | $13.00 | 1,415 |
| 2018-04-11 | $13.30 | $13.30 | 446 |
| 2018-04-10 | $13.40 | $13.40 | 2,130 |
| 2018-04-09 | $13.40 | $13.40 | 4,358 |
| 2018-04-06 | $13.70 | $13.70 | 4,887 |
| 2018-04-05 | $13.90 | $13.90 | 1,069 |
| 2018-04-04 | $14.00 | $14.00 | 1,763 |
| 2018-04-03 | $13.90 | $13.90 | 3,497 |
| 2018-04-02 | $14.50 | $14.50 | 3,765 |
| 2018-03-29 | $13.30 | $13.30 | 248 |
| 2018-03-28 | $13.50 | $13.50 | 1,460 |
| 2018-03-27 | $13.50 | $13.50 | 3,296 |
| 2018-03-26 | $13.10 | $13.10 | 515 |
| 2018-03-23 | $13.50 | $13.50 | 2,584 |
| 2018-03-22 | $13.00 | $13.00 | 3,544 |
| 2018-03-21 | $13.50 | $13.50 | 1,824 |
| 2018-03-20 | $14.00 | $14.00 | 5,218 |
| 2018-03-19 | $13.00 | $13.00 | 1,649 |
| 2018-03-16 | $14.00 | $14.00 | 1,732 |
| 2018-03-15 | $14.00 | $14.00 | 558 |
| 2018-03-14 | $14.00 | $14.00 | 1,919 |
| 2018-03-13 | $13.20 | $13.20 | 1,390 |
| 2018-03-12 | $13.10 | $13.10 | 2,214 |
| 2018-03-09 | $13.50 | $13.50 | 7,058 |
| 2018-03-08 | $13.50 | $13.50 | 6,629 |
| 2018-03-07 | $14.00 | $14.00 | 1,421 |
| 2018-03-06 | $13.80 | $13.80 | 1,443 |
| 2018-03-05 | $14.50 | $14.50 | 1,010 |
| 2018-03-02 | $13.80 | $13.80 | 5,680 |
| 2018-03-01 | $13.40 | $13.40 | 7,881 |
| 2018-02-28 | $12.70 | $12.70 | 26,784 |
| 2018-02-27 | $17.30 | $17.30 | 3,656 |
| 2018-02-26 | $15.00 | $15.00 | 8,699 |
| 2018-02-23 | $13.10 | $13.10 | 7,476 |
| 2018-02-22 | $11.60 | $11.60 | 11,582 |
| 2018-02-21 | $14.00 | $14.00 | 9,298 |
| 2018-02-20 | $15.00 | $15.00 | 4,096 |
| 2018-02-16 | $15.40 | $15.40 | 4,113 |
| 2018-02-15 | $14.60 | $14.60 | 11,177 |
| 2018-02-14 | $15.90 | $15.90 | 11,910 |
| 2018-02-13 | $16.90 | $16.90 | 5,211 |
| 2018-02-12 | $18.00 | $18.00 | 16,727 |
| 2018-02-09 | $16.90 | $16.90 | 10,656 |
| 2018-02-08 | $18.50 | $18.50 | 4,858 |
| 2018-02-07 | $18.50 | $18.50 | 7,890 |
| 2018-02-06 | $18.00 | $18.00 | 3,366 |
| 2018-02-05 | $18.50 | $18.50 | 2,672 |
| 2018-02-02 | $18.00 | $18.00 | 4,995 |
| 2018-02-01 | $18.00 | $18.00 | 4,935 |
| 2018-01-31 | $18.50 | $18.50 | 7,563 |
| 2018-01-30 | $18.20 | $18.20 | 21,403 |
| 2018-01-29 | $22.80 | $22.80 | 10,134 |
| 2018-01-26 | $25.50 | $25.50 | 24,511 |
| 2018-01-25 | $23.50 | $23.50 | 4,412 |
| 2018-01-24 | $24.50 | $24.50 | 7,914 |
| 2018-01-23 | $24.00 | $24.00 | 13,434 |
| 2018-01-22 | $24.00 | $24.00 | 11,148 |
| 2018-01-19 | $24.00 | $24.00 | 20,987 |
| 2018-01-18 | $21.50 | $21.50 | 28,451 |
| 2018-01-17 | $21.10 | $21.10 | 6,733 |
| 2018-01-16 | $21.00 | $21.00 | 17,611 |
| 2018-01-12 | $24.30 | $24.30 | 20,318 |
| 2018-01-11 | $17.90 | $17.90 | 2,451 |
| 2018-01-10 | $16.90 | $16.90 | 9,590 |
| 2018-01-09 | $17.60 | $17.60 | 1,940 |
| 2018-01-08 | $17.40 | $17.40 | 6,801 |
| 2018-01-05 | $16.70 | $16.70 | 5,530 |
| 2018-01-04 | $17.00 | $17.00 | 11,120 |
| 2018-01-03 | $17.20 | $17.20 | 9,875 |
| 2018-01-02 | $17.50 | $17.50 | 18,951 |