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
- 1996-08-22 to 2026-08-28
- 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 | $4.39 | $4.39 | 8,463 |
| 2018-12-28 | $4.68 | $4.68 | 7,140 |
| 2018-12-27 | $4.42 | $4.42 | 2,159 |
| 2018-12-26 | $4.56 | $4.56 | 6,135 |
| 2018-12-24 | $4.02 | $4.02 | 5,831 |
| 2018-12-21 | $4.86 | $4.86 | 22,623 |
| 2018-12-20 | $5.85 | $5.85 | 11,891 |
| 2018-12-19 | $6.18 | $6.18 | 36,208 |
| 2018-12-18 | $7.44 | $7.44 | 18,483 |
| 2018-12-17 | $7.20 | $7.20 | 4,136 |
| 2018-12-14 | $7.56 | $7.56 | 2,775 |
| 2018-12-13 | $7.62 | $7.62 | 4,170 |
| 2018-12-12 | $7.68 | $7.68 | 5,988 |
| 2018-12-11 | $7.56 | $7.56 | 5,267 |
| 2018-12-10 | $7.62 | $7.62 | 31,665 |
| 2018-12-07 | $7.70 | $7.70 | 10,118 |
| 2018-12-06 | $7.80 | $7.80 | 23,256 |
| 2018-12-04 | $8.34 | $8.34 | 3,418 |
| 2018-12-03 | $8.76 | $8.76 | 2,842 |
| 2018-11-30 | $8.40 | $8.40 | 9,662 |
| 2018-11-29 | $8.22 | $8.22 | 10,506 |
| 2018-11-28 | $8.28 | $8.28 | 5,305 |
| 2018-11-27 | $8.28 | $8.28 | 41,645 |
| 2018-11-26 | $8.56 | $8.56 | 214,190 |
| 2018-11-23 | $7.92 | $7.92 | 1,903 |
| 2018-11-21 | $7.68 | $7.68 | 1,987 |
| 2018-11-20 | $7.62 | $7.62 | 9,806 |
| 2018-11-19 | $8.08 | $8.08 | 4,770 |
| 2018-11-16 | $8.10 | $8.10 | 3,208 |
| 2018-11-15 | $7.92 | $7.92 | 8,385 |
| 2018-11-14 | $8.58 | $8.58 | 15,097 |
| 2018-11-13 | $8.16 | $8.16 | 9,463 |
| 2018-11-12 | $8.46 | $8.46 | 3,292 |
| 2018-11-09 | $8.82 | $8.82 | 5,995 |
| 2018-11-08 | $9.12 | $9.12 | 3,034 |
| 2018-11-07 | $9.36 | $9.36 | 9,101 |
| 2018-11-06 | $9.37 | $9.37 | 2,314 |
| 2018-11-05 | $9.30 | $9.30 | 11,416 |
| 2018-11-02 | $9.00 | $9.00 | 6,967 |
| 2018-11-01 | $9.00 | $9.00 | 9,159 |
| 2018-10-31 | $8.43 | $8.43 | 10,921 |
| 2018-10-30 | $8.40 | $8.40 | 11,928 |
| 2018-10-29 | $8.52 | $8.52 | 54,817 |
| 2018-10-26 | $10.20 | $10.20 | 1,057,448 |
| 2018-10-25 | $8.22 | $8.22 | 4,842 |
| 2018-10-24 | $8.22 | $8.22 | 2,271 |
| 2018-10-23 | $8.34 | $8.34 | 8,169 |
| 2018-10-22 | $8.34 | $8.34 | 10,925 |
| 2018-10-19 | $8.52 | $8.52 | 22,207 |
| 2018-10-18 | $9.65 | $9.65 | 33,793 |
| 2018-10-17 | $9.24 | $9.24 | 10,994 |
| 2018-10-16 | $9.48 | $9.48 | 74,017 |
| 2018-10-15 | $8.28 | $8.28 | 3,064 |
| 2018-10-12 | $8.64 | $8.64 | 8,345 |
| 2018-10-11 | $8.60 | $8.60 | 2,495 |
| 2018-10-10 | $8.30 | $8.30 | 6,682 |
| 2018-10-09 | $8.76 | $8.76 | 7,239 |
| 2018-10-08 | $8.28 | $8.28 | 20,380 |
| 2018-10-05 | $9.06 | $9.06 | 3,259 |
| 2018-10-04 | $9.24 | $9.24 | 7,817 |
| 2018-10-03 | $9.72 | $9.72 | 6,241 |
| 2018-10-02 | $9.36 | $9.36 | 4,034 |
| 2018-10-01 | $9.54 | $9.54 | 3,646 |
| 2018-09-28 | $9.48 | $9.48 | 20,476 |
| 2018-09-27 | $9.36 | $9.36 | 30,969 |
| 2018-09-26 | $9.90 | $9.90 | 32,307 |
| 2018-09-25 | $10.38 | $10.38 | 22,559 |
| 2018-09-24 | $10.50 | $10.50 | 14,296 |
| 2018-09-21 | $10.56 | $10.56 | 24,588 |
| 2018-09-20 | $10.32 | $10.32 | 39,293 |
| 2018-09-19 | $11.34 | $11.34 | 18,665 |
| 2018-09-18 | $11.52 | $11.52 | 52,242 |
| 2018-09-17 | $12.60 | $12.60 | 566,060 |
| 2018-09-14 | $10.80 | $10.80 | 4,385 |
| 2018-09-13 | $11.10 | $11.10 | 28,164 |
| 2018-09-12 | $11.23 | $11.23 | 5,678 |
| 2018-09-11 | $10.98 | $10.98 | 25,088 |
| 2018-09-10 | $11.66 | $11.66 | 5,380 |
| 2018-09-07 | $11.58 | $11.58 | 17,529 |
| 2018-09-06 | $13.50 | $13.50 | 18,780 |
| 2018-09-05 | $13.69 | $13.69 | 51,807 |
| 2018-09-04 | $13.50 | $13.50 | 53,991 |
| 2018-08-31 | $11.34 | $11.34 | 19,959 |
| 2018-08-30 | $11.10 | $11.10 | 13,110 |
| 2018-08-29 | $10.62 | $10.62 | 70,572 |
| 2018-08-28 | $9.84 | $9.84 | 27,573 |
| 2018-08-27 | $9.36 | $9.36 | 10,848 |
| 2018-08-24 | $9.18 | $9.18 | 18,128 |
| 2018-08-23 | $9.67 | $9.67 | 50,383 |
| 2018-08-22 | $9.48 | $9.48 | 436,711 |
| 2018-08-21 | $7.80 | $7.80 | 9,966 |
| 2018-08-20 | $8.28 | $8.28 | 16,422 |
| 2018-08-17 | $8.10 | $8.10 | 20,598 |
| 2018-08-16 | $7.86 | $7.86 | 9,612 |
| 2018-08-15 | $7.80 | $7.80 | 5,139 |
| 2018-08-14 | $7.86 | $7.86 | 8,499 |
| 2018-08-13 | $8.16 | $8.16 | 11,013 |
| 2018-08-10 | $7.86 | $7.86 | 9,424 |
| 2018-08-09 | $8.40 | $8.40 | 19,994 |
| 2018-08-08 | $7.50 | $7.50 | 15,827 |
| 2018-08-07 | $7.26 | $7.26 | 12,809 |
| 2018-08-06 | $7.50 | $7.50 | 35,655 |
| 2018-08-03 | $8.10 | $8.10 | 20,133 |
| 2018-08-02 | $8.40 | $8.40 | 89,791 |
| 2018-08-01 | $8.22 | $8.22 | 30,751 |
| 2018-07-31 | $8.70 | $8.70 | 119,441 |
| 2018-07-30 | $11.16 | $11.16 | 2,644,873 |
| 2018-07-27 | $8.34 | $8.34 | 6,157 |
| 2018-07-26 | $8.04 | $8.04 | 2,795 |
| 2018-07-25 | $8.10 | $8.10 | 4,848 |
| 2018-07-24 | $8.28 | $8.28 | 11,229 |
| 2018-07-23 | $9.18 | $9.18 | 9,389 |
| 2018-07-20 | $9.12 | $9.12 | 6,330 |
| 2018-07-19 | $9.66 | $9.66 | 5,394 |
| 2018-07-18 | $10.20 | $10.20 | 5,296 |
| 2018-07-17 | $10.50 | $10.50 | 8,094 |
| 2018-07-16 | $10.29 | $10.29 | 14,933 |
| 2018-07-13 | $9.90 | $9.90 | 8,897 |
| 2018-07-12 | $9.60 | $9.60 | 19,642 |
| 2018-07-11 | $10.44 | $10.44 | 46,812 |
| 2018-07-10 | $10.92 | $10.92 | 10,702 |
| 2018-07-09 | $10.86 | $10.86 | 10,688 |
| 2018-07-06 | $11.40 | $11.40 | 4,599 |
| 2018-07-05 | $12.00 | $12.00 | 10,546 |
| 2018-07-03 | $12.48 | $12.48 | 2,287 |
| 2018-07-02 | $11.58 | $11.58 | 3,876 |
| 2018-06-29 | $10.92 | $10.92 | 3,327 |
| 2018-06-28 | $10.38 | $10.38 | 11,668 |
| 2018-06-27 | $10.80 | $10.80 | 9,012 |
| 2018-06-26 | $10.80 | $10.80 | 7,799 |
| 2018-06-25 | $10.80 | $10.80 | 16,509 |
| 2018-06-22 | $12.30 | $12.30 | 3,330 |
| 2018-06-21 | $12.76 | $12.76 | 22,224 |
| 2018-06-20 | $12.90 | $12.90 | 1,485 |
| 2018-06-19 | $13.08 | $13.08 | 5,383 |
| 2018-06-18 | $13.02 | $13.02 | 4,390 |
| 2018-06-15 | $13.44 | $13.44 | 6,515 |
| 2018-06-14 | $13.02 | $13.02 | 6,090 |
| 2018-06-13 | $13.02 | $13.02 | 8,620 |
| 2018-06-12 | $13.44 | $13.44 | 14,094 |
| 2018-06-11 | $14.10 | $14.10 | 12,329 |
| 2018-06-08 | $14.40 | $14.40 | 33,715 |
| 2018-06-07 | $15.36 | $15.36 | 4,366 |
| 2018-06-06 | $15.30 | $15.30 | 4,505 |
| 2018-06-05 | $15.00 | $15.00 | 7,137 |
| 2018-06-04 | $15.24 | $15.24 | 12,410 |
| 2018-06-01 | $14.70 | $14.70 | 13,456 |
| 2018-05-31 | $15.66 | $15.66 | 8,924 |
| 2018-05-30 | $15.96 | $15.96 | 26,324 |
| 2018-05-29 | $15.30 | $15.30 | 93,207 |
| 2018-05-25 | $13.62 | $13.62 | 37,057 |
| 2018-05-24 | $13.38 | $13.38 | 20,283 |
| 2018-05-23 | $13.74 | $13.74 | 63,773 |
| 2018-05-22 | $15.48 | $15.48 | 58,138 |
| 2018-05-21 | $18.96 | $18.96 | 44,393 |
| 2018-05-18 | $19.92 | $19.92 | 42,703 |
| 2018-05-17 | $19.20 | $19.20 | 32,831 |
| 2018-05-16 | $17.88 | $17.88 | 45,631 |
| 2018-05-15 | $19.08 | $19.08 | 279,042 |
| 2018-05-14 | $18.96 | $18.96 | 87,977 |
| 2018-05-11 | $17.16 | $17.16 | 66,089 |
| 2018-05-10 | $14.88 | $14.88 | 43,672 |
| 2018-05-09 | $13.26 | $13.26 | 13,650 |
| 2018-05-08 | $13.32 | $13.32 | 9,441 |
| 2018-05-07 | $12.90 | $12.90 | 21,288 |
| 2018-05-04 | $12.36 | $12.36 | 6,569 |
| 2018-05-03 | $12.60 | $12.60 | 12,325 |
| 2018-05-02 | $13.08 | $13.08 | 8,168 |
| 2018-05-01 | $13.14 | $13.14 | 14,498 |
| 2018-04-30 | $12.54 | $12.54 | 127,962 |
| 2018-04-27 | $12.36 | $12.36 | 6,970 |
| 2018-04-26 | $12.18 | $12.18 | 12,614 |
| 2018-04-25 | $12.84 | $12.84 | 24,514 |
| 2018-04-24 | $13.60 | $13.60 | 31,413 |
| 2018-04-23 | $13.50 | $13.50 | 30,320 |
| 2018-04-20 | $13.27 | $13.27 | 23,133 |
| 2018-04-19 | $12.60 | $12.60 | 34,170 |
| 2018-04-18 | $12.12 | $12.12 | 9,778 |
| 2018-04-17 | $12.36 | $12.36 | 47,886 |
| 2018-04-16 | $11.94 | $11.94 | 83,997 |
| 2018-04-13 | $11.28 | $11.28 | 258,738 |
| 2018-04-12 | $11.82 | $11.82 | 294,801 |
| 2018-04-11 | $9.10 | $9.10 | 32,941 |
| 2018-04-10 | $8.22 | $8.22 | 7,679 |
| 2018-04-09 | $7.98 | $7.98 | 18,486 |
| 2018-04-06 | $7.56 | $7.56 | 21,937 |
| 2018-04-05 | $8.27 | $8.27 | 20,537 |
| 2018-04-04 | $9.30 | $9.30 | 37,357 |
| 2018-04-03 | $10.32 | $10.32 | 525,382 |
| 2018-04-02 | $7.56 | $7.56 | 6,313 |
| 2018-03-29 | $7.14 | $7.14 | 4,184 |
| 2018-03-28 | $8.10 | $8.10 | 1,480 |
| 2018-03-27 | $8.88 | $8.88 | 2,200 |
| 2018-03-26 | $11.22 | $11.22 | 1,719 |
| 2018-03-23 | $11.52 | $11.52 | 2,337 |
| 2018-03-22 | $11.34 | $11.34 | 3,554 |
| 2018-03-21 | $11.46 | $11.46 | 1,216 |
| 2018-03-20 | $12.60 | $12.60 | 3,051 |
| 2018-03-19 | $13.26 | $13.26 | 4,644 |
| 2018-03-16 | $15.24 | $15.24 | 4,171 |
| 2018-03-15 | $15.30 | $15.30 | 3,224 |
| 2018-03-14 | $14.40 | $14.40 | 3,508 |
| 2018-03-13 | $13.02 | $13.02 | 3,080 |
| 2018-03-12 | $13.74 | $13.74 | 506 |
| 2018-03-09 | $13.50 | $13.50 | 297 |
| 2018-03-08 | $13.20 | $13.20 | 930 |
| 2018-03-07 | $13.20 | $13.20 | 2,312 |
| 2018-03-06 | $13.20 | $13.20 | 9,055 |
| 2018-03-05 | $13.26 | $13.26 | 7,842 |
| 2018-03-02 | $14.04 | $14.04 | 498 |
| 2018-03-01 | $13.74 | $13.74 | 2,229 |
| 2018-02-28 | $12.54 | $12.54 | 4,587 |
| 2018-02-27 | $13.06 | $13.06 | 5,574 |
| 2018-02-26 | $14.16 | $14.16 | 3,335 |
| 2018-02-23 | $15.60 | $15.60 | 162 |
| 2018-02-22 | $15.42 | $15.42 | 292 |
| 2018-02-21 | $14.34 | $14.34 | 299 |
| 2018-02-20 | $14.82 | $14.82 | 132 |
| 2018-02-16 | $16.08 | $16.08 | 428 |
| 2018-02-15 | $14.28 | $14.28 | 344 |
| 2018-02-14 | $15.24 | $15.24 | 2,236 |
| 2018-02-13 | $13.26 | $13.26 | 3,268 |
| 2018-02-12 | $14.64 | $14.64 | 668 |
| 2018-02-09 | $16.14 | $16.14 | 4,752 |
| 2018-02-08 | $17.68 | $17.68 | 1,810 |
| 2018-02-07 | $18.08 | $18.08 | 410 |
| 2018-02-06 | $18.00 | $18.00 | 990 |
| 2018-02-05 | $18.06 | $18.06 | 1,545 |
| 2018-02-02 | $18.06 | $18.06 | 932 |
| 2018-02-01 | $18.66 | $18.66 | 784 |
| 2018-01-31 | $19.44 | $19.44 | 1,618 |
| 2018-01-30 | $19.38 | $19.38 | 2,154 |
| 2018-01-29 | $20.46 | $20.46 | 2,069 |
| 2018-01-26 | $20.40 | $20.40 | 732 |
| 2018-01-25 | $20.05 | $20.05 | 1,352 |
| 2018-01-24 | $20.78 | $20.78 | 1,435 |
| 2018-01-23 | $20.40 | $20.40 | 222 |
| 2018-01-22 | $21.24 | $21.24 | 1,011 |
| 2018-01-19 | $20.28 | $20.28 | 2,017 |
| 2018-01-18 | $21.11 | $21.11 | 415 |
| 2018-01-17 | $21.49 | $21.49 | 1,365 |
| 2018-01-16 | $21.84 | $21.84 | 3,235 |
| 2018-01-12 | $21.43 | $21.43 | 5,275 |
| 2018-01-11 | $20.52 | $20.52 | 402 |
| 2018-01-10 | $19.21 | $19.21 | 79 |
| 2018-01-09 | $19.32 | $19.32 | 1,998 |
| 2018-01-08 | $19.80 | $19.80 | 3,586 |
| 2018-01-05 | $20.82 | $20.82 | 3,910 |
| 2018-01-04 | $20.10 | $20.10 | 3,686 |
| 2018-01-03 | $20.40 | $20.40 | 1,216 |
| 2018-01-02 | $20.22 | $20.22 | 2,080 |