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
- 1998-06-24 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 | $9.53 | $77.59 | 116,700 |
| 2018-12-28 | $9.36 | $76.21 | 123,400 |
| 2018-12-27 | $9.33 | $75.97 | 188,000 |
| 2018-12-26 | $9.29 | $75.64 | 110,500 |
| 2018-12-24 | $8.97 | $73.03 | 97,800 |
| 2018-12-21 | $9.09 | $74.01 | 125,000 |
| 2018-12-20 | $9.34 | $76.05 | 215,200 |
| 2018-12-19 | $9.64 | $78.49 | 91,400 |
| 2018-12-18 | $9.77 | $79.55 | 66,800 |
| 2018-12-17 | $9.83 | $80.04 | 133,700 |
| 2018-12-14 | $10.10 | $82.24 | 100,800 |
| 2018-12-13 | $10.50 | $83.86 | 77,200 |
| 2018-12-12 | $10.57 | $84.42 | 86,600 |
| 2018-12-11 | $10.53 | $84.10 | 81,100 |
| 2018-12-10 | $10.58 | $84.50 | 98,000 |
| 2018-12-07 | $10.74 | $85.78 | 66,300 |
| 2018-12-06 | $11.05 | $88.26 | 43,300 |
| 2018-12-04 | $11.19 | $89.38 | 57,000 |
| 2018-12-03 | $11.54 | $92.17 | 64,800 |
| 2018-11-30 | $11.42 | $91.21 | 58,300 |
| 2018-11-29 | $11.35 | $90.65 | 33,900 |
| 2018-11-28 | $11.36 | $90.73 | 32,000 |
| 2018-11-27 | $11.14 | $88.98 | 24,000 |
| 2018-11-26 | $11.11 | $88.74 | 32,600 |
| 2018-11-23 | $11.04 | $88.18 | 14,600 |
| 2018-11-21 | $10.99 | $87.78 | 42,900 |
| 2018-11-20 | $10.92 | $87.22 | 28,600 |
| 2018-11-19 | $11.06 | $88.34 | 23,700 |
| 2018-11-16 | $11.18 | $89.30 | 16,900 |
| 2018-11-15 | $11.18 | $89.30 | 37,800 |
| 2018-11-14 | $11.11 | $88.74 | 47,300 |
| 2018-11-13 | $11.20 | $89.45 | 38,400 |
| 2018-11-12 | $11.18 | $89.30 | 34,400 |
| 2018-11-09 | $11.30 | $90.25 | 45,700 |
| 2018-11-08 | $11.43 | $91.29 | 34,800 |
| 2018-11-07 | $11.46 | $91.53 | 51,600 |
| 2018-11-06 | $11.25 | $89.85 | 54,600 |
| 2018-11-05 | $11.17 | $89.22 | 34,200 |
| 2018-11-02 | $11.11 | $88.74 | 44,200 |
| 2018-11-01 | $11.07 | $88.42 | 77,100 |
| 2018-10-31 | $11.00 | $87.86 | 215,500 |
| 2018-10-30 | $10.87 | $86.82 | 164,900 |
| 2018-10-29 | $10.69 | $85.38 | 96,900 |
| 2018-10-26 | $10.75 | $85.86 | 98,500 |
| 2018-10-25 | $10.95 | $87.46 | 89,200 |
| 2018-10-24 | $10.88 | $86.90 | 72,900 |
| 2018-10-23 | $11.03 | $88.10 | 74,300 |
| 2018-10-22 | $11.23 | $89.69 | 51,000 |
| 2018-10-19 | $11.32 | $90.41 | 16,100 |
| 2018-10-18 | $11.34 | $90.57 | 62,900 |
| 2018-10-17 | $11.45 | $91.45 | 86,500 |
| 2018-10-16 | $11.47 | $91.61 | 42,200 |
| 2018-10-15 | $11.26 | $89.93 | 86,700 |
| 2018-10-12 | $11.16 | $89.14 | 48,700 |
| 2018-10-11 | $11.06 | $88.34 | 82,800 |
| 2018-10-10 | $11.22 | $89.61 | 89,100 |
| 2018-10-09 | $11.50 | $91.85 | 111,400 |
| 2018-10-08 | $11.53 | $92.09 | 151,900 |
| 2018-10-05 | $11.59 | $92.57 | 58,500 |
| 2018-10-04 | $11.74 | $93.77 | 58,800 |
| 2018-10-03 | $11.88 | $94.89 | 64,400 |
| 2018-10-02 | $11.88 | $94.89 | 71,500 |
| 2018-10-01 | $11.95 | $95.45 | 73,600 |
| 2018-09-28 | $11.93 | $95.29 | 22,500 |
| 2018-09-27 | $11.96 | $95.53 | 27,900 |
| 2018-09-26 | $11.95 | $95.45 | 77,500 |
| 2018-09-25 | $11.94 | $95.37 | 40,400 |
| 2018-09-24 | $12.02 | $96.00 | 39,800 |
| 2018-09-21 | $12.10 | $96.64 | 19,000 |
| 2018-09-20 | $12.12 | $96.80 | 26,600 |
| 2018-09-19 | $12.00 | $95.84 | 39,200 |
| 2018-09-18 | $12.01 | $95.92 | 51,100 |
| 2018-09-17 | $11.97 | $95.60 | 57,900 |
| 2018-09-14 | $12.21 | $95.92 | 61,200 |
| 2018-09-13 | $12.25 | $96.24 | 28,900 |
| 2018-09-12 | $12.23 | $96.08 | 38,600 |
| 2018-09-11 | $12.22 | $96.00 | 56,700 |
| 2018-09-10 | $12.21 | $95.92 | 51,900 |
| 2018-09-07 | $12.17 | $95.61 | 57,500 |
| 2018-09-06 | $12.27 | $96.40 | 65,900 |
| 2018-09-05 | $12.32 | $96.79 | 80,500 |
| 2018-09-04 | $12.30 | $96.63 | 80,100 |
| 2018-08-31 | $12.37 | $97.18 | 49,300 |
| 2018-08-30 | $12.38 | $97.26 | 30,700 |
| 2018-08-29 | $12.47 | $97.97 | 75,200 |
| 2018-08-28 | $12.45 | $97.81 | 48,300 |
| 2018-08-27 | $12.49 | $98.12 | 19,800 |
| 2018-08-24 | $12.42 | $97.57 | 16,200 |
| 2018-08-23 | $12.40 | $97.42 | 45,900 |
| 2018-08-22 | $12.45 | $97.81 | 56,500 |
| 2018-08-21 | $12.45 | $97.81 | 63,900 |
| 2018-08-20 | $12.38 | $97.26 | 54,500 |
| 2018-08-17 | $12.33 | $96.87 | 43,200 |
| 2018-08-16 | $12.29 | $96.55 | 66,800 |
| 2018-08-15 | $12.16 | $95.53 | 44,700 |
| 2018-08-14 | $12.26 | $96.32 | 21,000 |
| 2018-08-13 | $12.18 | $95.69 | 49,200 |
| 2018-08-10 | $12.28 | $96.47 | 43,200 |
| 2018-08-09 | $12.36 | $97.10 | 55,900 |
| 2018-08-08 | $12.34 | $96.95 | 28,600 |
| 2018-08-07 | $12.33 | $96.87 | 42,900 |
| 2018-08-06 | $12.33 | $96.87 | 36,800 |
| 2018-08-03 | $12.26 | $96.32 | 48,000 |
| 2018-08-02 | $12.21 | $95.92 | 46,400 |
| 2018-08-01 | $12.19 | $95.77 | 71,300 |
| 2018-07-31 | $12.23 | $96.08 | 72,000 |
| 2018-07-30 | $12.20 | $95.85 | 28,700 |
| 2018-07-27 | $12.25 | $96.24 | 23,600 |
| 2018-07-26 | $12.33 | $96.87 | 36,400 |
| 2018-07-25 | $12.28 | $96.47 | 240,700 |
| 2018-07-24 | $12.30 | $96.63 | 117,900 |
| 2018-07-23 | $12.34 | $96.95 | 79,000 |
| 2018-07-20 | $12.40 | $97.42 | 29,800 |
| 2018-07-19 | $12.39 | $97.34 | 43,900 |
| 2018-07-18 | $12.41 | $97.50 | 29,900 |
| 2018-07-17 | $12.40 | $97.42 | 41,800 |
| 2018-07-16 | $12.39 | $97.34 | 24,300 |
| 2018-07-13 | $12.40 | $97.42 | 15,100 |
| 2018-07-12 | $12.45 | $97.81 | 21,800 |
| 2018-07-11 | $12.39 | $97.34 | 5,300 |
| 2018-07-10 | $12.47 | $97.97 | 36,100 |
| 2018-07-09 | $12.45 | $97.81 | 67,100 |
| 2018-07-06 | $12.37 | $97.18 | 35,000 |
| 2018-07-05 | $12.31 | $96.71 | 20,800 |
| 2018-07-03 | $12.22 | $96.00 | 42,700 |
| 2018-07-02 | $12.27 | $96.40 | 27,000 |
| 2018-06-29 | $12.33 | $96.87 | 22,400 |
| 2018-06-28 | $12.28 | $96.47 | 26,900 |
| 2018-06-27 | $12.26 | $96.32 | 67,000 |
| 2018-06-26 | $12.36 | $97.10 | 53,900 |
| 2018-06-25 | $12.29 | $96.55 | 62,100 |
| 2018-06-22 | $12.45 | $97.81 | 54,800 |
| 2018-06-21 | $12.41 | $97.50 | 21,800 |
| 2018-06-20 | $12.48 | $98.05 | 44,400 |
| 2018-06-19 | $12.44 | $97.73 | 44,200 |
| 2018-06-18 | $12.49 | $98.12 | 57,300 |
| 2018-06-15 | $12.51 | $98.28 | 37,100 |
| 2018-06-14 | $12.47 | $97.97 | 33,200 |
| 2018-06-13 | $12.62 | $97.97 | 39,300 |
| 2018-06-12 | $12.60 | $97.81 | 74,700 |
| 2018-06-11 | $12.59 | $97.73 | 20,000 |
| 2018-06-08 | $12.54 | $97.35 | 32,900 |
| 2018-06-07 | $12.49 | $96.96 | 34,300 |
| 2018-06-06 | $12.50 | $97.04 | 11,400 |
| 2018-06-05 | $12.41 | $96.34 | 40,800 |
| 2018-06-04 | $12.41 | $96.34 | 68,700 |
| 2018-06-01 | $12.36 | $95.95 | 36,000 |
| 2018-05-31 | $12.27 | $95.25 | 25,000 |
| 2018-05-30 | $12.36 | $95.95 | 20,200 |
| 2018-05-29 | $12.27 | $95.25 | 12,800 |
| 2018-05-25 | $12.37 | $96.03 | 21,500 |
| 2018-05-24 | $12.41 | $96.34 | 34,200 |
| 2018-05-23 | $12.47 | $96.80 | 52,400 |
| 2018-05-22 | $12.45 | $96.65 | 40,700 |
| 2018-05-21 | $12.48 | $96.88 | 71,700 |
| 2018-05-18 | $12.42 | $96.41 | 13,700 |
| 2018-05-17 | $12.44 | $96.57 | 43,700 |
| 2018-05-16 | $12.38 | $96.10 | 58,000 |
| 2018-05-15 | $12.33 | $95.72 | 51,800 |
| 2018-05-14 | $12.38 | $96.10 | 71,900 |
| 2018-05-11 | $12.36 | $95.95 | 50,300 |
| 2018-05-10 | $12.35 | $95.87 | 52,300 |
| 2018-05-09 | $12.31 | $95.56 | 37,900 |
| 2018-05-08 | $12.24 | $95.02 | 42,900 |
| 2018-05-07 | $12.33 | $95.72 | 7,900 |
| 2018-05-04 | $12.34 | $95.79 | 31,700 |
| 2018-05-03 | $12.24 | $95.02 | 34,100 |
| 2018-05-02 | $12.30 | $95.48 | 23,600 |
| 2018-05-01 | $12.40 | $96.26 | 26,900 |
| 2018-04-30 | $12.40 | $96.26 | 41,600 |
| 2018-04-27 | $12.48 | $96.88 | 36,600 |
| 2018-04-26 | $12.45 | $96.65 | 45,900 |
| 2018-04-25 | $12.33 | $95.72 | 31,400 |
| 2018-04-24 | $12.26 | $95.17 | 103,100 |
| 2018-04-23 | $12.36 | $95.95 | 23,300 |
| 2018-04-20 | $12.39 | $96.18 | 37,300 |
| 2018-04-19 | $12.53 | $97.27 | 50,800 |
| 2018-04-18 | $12.63 | $98.04 | 76,500 |
| 2018-04-17 | $12.67 | $98.36 | 89,400 |
| 2018-04-16 | $12.58 | $97.66 | 47,200 |
| 2018-04-13 | $12.55 | $97.42 | 20,800 |
| 2018-04-12 | $12.60 | $97.81 | 57,700 |
| 2018-04-11 | $12.56 | $97.50 | 16,800 |
| 2018-04-10 | $12.61 | $97.89 | 66,800 |
| 2018-04-09 | $12.48 | $96.88 | 40,200 |
| 2018-04-06 | $12.51 | $97.11 | 20,900 |
| 2018-04-05 | $12.72 | $98.74 | 87,600 |
| 2018-04-04 | $12.61 | $97.89 | 52,500 |
| 2018-04-03 | $12.41 | $96.34 | 83,500 |
| 2018-04-02 | $12.24 | $95.02 | 80,800 |
| 2018-03-29 | $12.56 | $97.50 | 109,600 |
| 2018-03-28 | $12.47 | $96.80 | 43,500 |
| 2018-03-27 | $12.42 | $96.41 | 59,300 |
| 2018-03-26 | $12.58 | $97.66 | 115,400 |
| 2018-03-23 | $12.39 | $96.18 | 44,000 |
| 2018-03-22 | $12.71 | $98.67 | 48,800 |
| 2018-03-21 | $13.02 | $101.07 | 75,400 |
| 2018-03-20 | $13.07 | $101.46 | 33,100 |
| 2018-03-19 | $13.01 | $100.99 | 41,600 |
| 2018-03-16 | $13.22 | $102.62 | 34,500 |
| 2018-03-15 | $13.20 | $102.47 | 32,200 |
| 2018-03-14 | $13.29 | $103.17 | 19,100 |
| 2018-03-13 | $13.52 | $103.79 | 49,600 |
| 2018-03-12 | $13.56 | $104.10 | 46,000 |
| 2018-03-09 | $13.56 | $104.10 | 15,700 |
| 2018-03-08 | $13.39 | $102.79 | 12,300 |
| 2018-03-07 | $13.36 | $102.56 | 13,500 |
| 2018-03-06 | $13.35 | $102.48 | 28,600 |
| 2018-03-05 | $13.29 | $102.02 | 39,100 |
| 2018-03-02 | $13.14 | $100.87 | 47,500 |
| 2018-03-01 | $13.06 | $100.26 | 37,900 |
| 2018-02-28 | $13.25 | $101.72 | 25,500 |
| 2018-02-27 | $13.37 | $102.64 | 16,500 |
| 2018-02-26 | $13.51 | $103.71 | 51,200 |
| 2018-02-23 | $13.42 | $103.02 | 13,400 |
| 2018-02-22 | $13.29 | $102.02 | 29,000 |
| 2018-02-21 | $13.29 | $102.02 | 24,900 |
| 2018-02-20 | $13.36 | $102.56 | 17,500 |
| 2018-02-16 | $13.52 | $103.79 | 43,200 |
| 2018-02-15 | $13.58 | $104.25 | 24,100 |
| 2018-02-14 | $13.45 | $103.25 | 40,500 |
| 2018-02-13 | $13.20 | $101.33 | 34,600 |
| 2018-02-12 | $13.17 | $101.10 | 53,300 |
| 2018-02-09 | $12.92 | $99.18 | 103,200 |
| 2018-02-08 | $12.74 | $97.80 | 79,000 |
| 2018-02-07 | $13.08 | $100.41 | 71,200 |
| 2018-02-06 | $13.07 | $100.33 | 138,000 |
| 2018-02-05 | $12.85 | $98.65 | 120,700 |
| 2018-02-02 | $13.43 | $103.10 | 97,000 |
| 2018-02-01 | $13.77 | $105.71 | 21,300 |
| 2018-01-31 | $13.86 | $106.40 | 110,100 |
| 2018-01-30 | $13.83 | $106.17 | 249,200 |
| 2018-01-29 | $14.09 | $108.16 | 37,800 |
| 2018-01-26 | $14.16 | $108.70 | 139,100 |
| 2018-01-25 | $14.05 | $107.86 | 33,700 |
| 2018-01-24 | $14.08 | $108.09 | 210,800 |
| 2018-01-23 | $14.23 | $109.24 | 85,000 |
| 2018-01-22 | $14.05 | $107.86 | 178,400 |
| 2018-01-19 | $13.96 | $107.17 | 70,600 |
| 2018-01-18 | $13.88 | $106.55 | 56,000 |
| 2018-01-17 | $13.92 | $106.86 | 91,500 |
| 2018-01-16 | $13.73 | $105.40 | 252,300 |
| 2018-01-12 | $13.75 | $105.55 | 111,000 |
| 2018-01-11 | $13.72 | $105.32 | 69,500 |
| 2018-01-10 | $13.66 | $104.86 | 54,800 |
| 2018-01-09 | $13.74 | $105.48 | 59,600 |
| 2018-01-08 | $13.60 | $104.40 | 35,900 |
| 2018-01-05 | $13.47 | $103.41 | 130,200 |
| 2018-01-04 | $13.40 | $102.87 | 81,400 |
| 2018-01-03 | $13.35 | $102.48 | 109,000 |
| 2018-01-02 | $13.31 | $102.18 | 81,900 |