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
- 2002-01-02 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 | $8.70 | $8.70 | 900 |
| 2018-12-28 | $8.55 | $8.55 | 0 |
| 2018-12-27 | $8.55 | $8.55 | 400 |
| 2018-12-26 | $8.55 | $8.55 | 0 |
| 2018-12-24 | $8.55 | $8.55 | 1,500 |
| 2018-12-21 | $8.55 | $8.55 | 2,700 |
| 2018-12-20 | $8.51 | $8.51 | 200 |
| 2018-12-19 | $8.99 | $8.99 | 1,300 |
| 2018-12-18 | $8.90 | $8.90 | 1,200 |
| 2018-12-17 | $8.90 | $8.90 | 0 |
| 2018-12-14 | $8.90 | $8.90 | 7,600 |
| 2018-12-13 | $8.90 | $8.90 | 6,100 |
| 2018-12-12 | $9.00 | $9.00 | 2,500 |
| 2018-12-11 | $9.70 | $9.70 | 0 |
| 2018-12-10 | $9.70 | $9.70 | 0 |
| 2018-12-07 | $9.70 | $9.70 | 0 |
| 2018-12-06 | $9.70 | $9.70 | 2,600 |
| 2018-12-04 | $10.25 | $10.25 | 0 |
| 2018-12-03 | $10.25 | $10.25 | 1,100 |
| 2018-11-30 | $10.50 | $10.50 | 0 |
| 2018-11-29 | $10.50 | $10.50 | 0 |
| 2018-11-28 | $10.50 | $10.50 | 3,500 |
| 2018-11-27 | $10.60 | $10.60 | 0 |
| 2018-11-26 | $10.60 | $10.60 | 1,000 |
| 2018-11-23 | $10.70 | $10.70 | 0 |
| 2018-11-21 | $10.70 | $10.70 | 1,200 |
| 2018-11-20 | $10.50 | $10.50 | 2,000 |
| 2018-11-19 | $10.60 | $10.60 | 1,600 |
| 2018-11-16 | $10.25 | $10.25 | 0 |
| 2018-11-15 | $10.25 | $10.25 | 400 |
| 2018-11-14 | $10.50 | $10.50 | 500 |
| 2018-11-13 | $10.60 | $10.60 | 2,700 |
| 2018-11-12 | $10.90 | $10.90 | 1,300 |
| 2018-11-09 | $10.90 | $10.90 | 8,500 |
| 2018-11-08 | $10.60 | $10.60 | 6,600 |
| 2018-11-07 | $9.85 | $9.85 | 6,900 |
| 2018-11-06 | $9.45 | $9.45 | 27,000 |
| 2018-11-05 | $9.50 | $9.50 | 31,400 |
| 2018-11-02 | $13.55 | $13.55 | 800 |
| 2018-11-01 | $13.55 | $13.55 | 1,000 |
| 2018-10-31 | $13.65 | $13.65 | 300 |
| 2018-10-30 | $13.50 | $13.50 | 5,100 |
| 2018-10-29 | $13.50 | $13.50 | 1,000 |
| 2018-10-26 | $13.50 | $13.50 | 0 |
| 2018-10-25 | $13.50 | $13.50 | 1,100 |
| 2018-10-24 | $13.50 | $13.50 | 1,500 |
| 2018-10-23 | $13.50 | $13.50 | 0 |
| 2018-10-22 | $13.50 | $13.50 | 0 |
| 2018-10-19 | $13.50 | $13.50 | 700 |
| 2018-10-18 | $13.60 | $13.60 | 800 |
| 2018-10-17 | $13.85 | $13.85 | 200 |
| 2018-10-16 | $13.85 | $13.85 | 0 |
| 2018-10-15 | $13.85 | $13.85 | 0 |
| 2018-10-12 | $13.85 | $13.85 | 0 |
| 2018-10-11 | $13.85 | $13.85 | 700 |
| 2018-10-10 | $13.65 | $13.65 | 0 |
| 2018-10-09 | $13.65 | $13.65 | 600 |
| 2018-10-08 | $13.50 | $13.50 | 1,100 |
| 2018-10-05 | $14.00 | $14.00 | 1,200 |
| 2018-10-04 | $14.00 | $14.00 | 0 |
| 2018-10-03 | $14.00 | $14.00 | 0 |
| 2018-10-02 | $14.00 | $14.00 | 1,100 |
| 2018-10-01 | $13.65 | $13.65 | 1,400 |
| 2018-09-28 | $13.55 | $13.55 | 0 |
| 2018-09-27 | $13.55 | $13.55 | 1,600 |
| 2018-09-26 | $13.60 | $13.60 | 1,400 |
| 2018-09-25 | $13.50 | $13.50 | 2,300 |
| 2018-09-24 | $13.60 | $13.60 | 0 |
| 2018-09-21 | $13.60 | $13.60 | 500 |
| 2018-09-20 | $13.60 | $13.60 | 0 |
| 2018-09-19 | $13.60 | $13.60 | 200 |
| 2018-09-18 | $13.55 | $13.55 | 0 |
| 2018-09-17 | $13.55 | $13.55 | 0 |
| 2018-09-14 | $13.55 | $13.55 | 100 |
| 2018-09-13 | $13.50 | $13.50 | 3,000 |
| 2018-09-12 | $13.25 | $13.25 | 1,100 |
| 2018-09-11 | $13.25 | $13.25 | 7,500 |
| 2018-09-10 | $14.00 | $14.00 | 1,300 |
| 2018-09-07 | $14.05 | $14.05 | 1,100 |
| 2018-09-06 | $14.00 | $14.00 | 3,600 |
| 2018-09-05 | $13.00 | $13.00 | 11,400 |
| 2018-09-04 | $15.25 | $15.25 | 0 |
| 2018-08-31 | $15.25 | $15.25 | 0 |
| 2018-08-30 | $15.25 | $15.25 | 0 |
| 2018-08-29 | $15.25 | $15.25 | 0 |
| 2018-08-28 | $15.25 | $15.25 | 1,800 |
| 2018-08-27 | $15.30 | $15.30 | 4,000 |
| 2018-08-24 | $15.30 | $15.30 | 0 |
| 2018-08-23 | $15.30 | $15.30 | 3,200 |
| 2018-08-22 | $15.70 | $15.70 | 0 |
| 2018-08-21 | $15.70 | $15.70 | 0 |
| 2018-08-20 | $15.70 | $15.70 | 0 |
| 2018-08-17 | $15.70 | $15.70 | 3,500 |
| 2018-08-16 | $15.80 | $15.80 | 4,200 |
| 2018-08-15 | $15.70 | $15.70 | 1,700 |
| 2018-08-14 | $15.75 | $15.75 | 1,600 |
| 2018-08-13 | $16.00 | $16.00 | 8,400 |
| 2018-08-10 | $15.90 | $15.90 | 500 |
| 2018-08-09 | $16.00 | $16.00 | 0 |
| 2018-08-08 | $16.00 | $16.00 | 0 |
| 2018-08-07 | $16.00 | $16.00 | 2,100 |
| 2018-08-06 | $16.50 | $16.50 | 200 |
| 2018-08-03 | $16.00 | $16.00 | 100 |
| 2018-08-02 | $16.70 | $16.70 | 2,200 |
| 2018-08-01 | $16.70 | $16.70 | 2,200 |
| 2018-07-31 | $16.70 | $16.70 | 2,700 |
| 2018-07-30 | $16.70 | $16.70 | 100 |
| 2018-07-27 | $16.55 | $16.55 | 6,000 |
| 2018-07-26 | $16.00 | $16.00 | 8,600 |
| 2018-07-25 | $15.25 | $15.25 | 8,600 |
| 2018-07-24 | $15.50 | $15.50 | 4,600 |
| 2018-07-23 | $15.00 | $15.00 | 300 |
| 2018-07-20 | $15.63 | $15.63 | 472 |
| 2018-07-19 | $15.38 | $15.38 | 504 |
| 2018-07-18 | $15.50 | $15.50 | 16 |
| 2018-07-17 | $16.00 | $16.00 | 378 |
| 2018-07-16 | $16.25 | $16.25 | 0 |
| 2018-07-13 | $16.25 | $16.25 | 160 |
| 2018-07-12 | $16.13 | $16.13 | 470 |
| 2018-07-11 | $15.75 | $15.75 | 0 |
| 2018-07-10 | $15.75 | $15.75 | 282 |
| 2018-07-09 | $15.63 | $15.63 | 0 |
| 2018-07-06 | $15.63 | $15.63 | 441 |
| 2018-07-05 | $15.63 | $15.63 | 0 |
| 2018-07-03 | $15.63 | $15.63 | 0 |
| 2018-07-02 | $15.63 | $15.63 | 728 |
| 2018-06-29 | $15.63 | $15.63 | 0 |
| 2018-06-28 | $15.63 | $15.63 | 181 |
| 2018-06-27 | $15.00 | $15.00 | 320 |
| 2018-06-26 | $14.75 | $14.75 | 241 |
| 2018-06-25 | $14.75 | $14.75 | 112 |
| 2018-06-22 | $15.00 | $15.00 | 928 |
| 2018-06-21 | $14.75 | $14.75 | 1,573 |
| 2018-06-20 | $14.50 | $14.50 | 280 |
| 2018-06-19 | $15.00 | $15.00 | 0 |
| 2018-06-18 | $15.00 | $15.00 | 0 |
| 2018-06-15 | $15.00 | $15.00 | 0 |
| 2018-06-14 | $15.00 | $15.00 | 1 |
| 2018-06-13 | $15.00 | $15.00 | 472 |
| 2018-06-12 | $15.25 | $15.25 | 0 |
| 2018-06-11 | $15.25 | $15.25 | 100 |
| 2018-06-08 | $15.00 | $15.00 | 4,292 |
| 2018-06-07 | $15.50 | $15.50 | 160 |
| 2018-06-06 | $15.50 | $15.50 | 576 |
| 2018-06-05 | $15.50 | $15.50 | 16 |
| 2018-06-04 | $15.50 | $15.50 | 227 |
| 2018-06-01 | $15.25 | $15.25 | 200 |
| 2018-05-31 | $14.63 | $14.63 | 146 |
| 2018-05-30 | $14.63 | $14.63 | 488 |
| 2018-05-29 | $15.13 | $15.13 | 444 |
| 2018-05-25 | $15.25 | $15.25 | 627 |
| 2018-05-24 | $14.63 | $14.63 | 2,946 |
| 2018-05-23 | $15.25 | $15.25 | 1,240 |
| 2018-05-22 | $14.38 | $14.38 | 1,008 |
| 2018-05-21 | $14.63 | $14.63 | 2,206 |
| 2018-05-18 | $14.25 | $14.25 | 66 |
| 2018-05-17 | $14.25 | $14.25 | 794 |
| 2018-05-16 | $14.13 | $14.13 | 0 |
| 2018-05-15 | $14.13 | $14.13 | 926 |
| 2018-05-14 | $14.13 | $14.13 | 158 |
| 2018-05-11 | $14.13 | $14.13 | 1,592 |
| 2018-05-10 | $14.00 | $14.00 | 1,748 |
| 2018-05-09 | $14.38 | $14.38 | 10,281 |
| 2018-05-08 | $14.63 | $14.63 | 4,613 |
| 2018-05-07 | $14.00 | $14.00 | 3,361 |
| 2018-05-04 | $13.75 | $13.75 | 6,992 |
| 2018-05-03 | $14.00 | $14.00 | 3,537 |
| 2018-05-02 | $13.00 | $13.00 | 832 |
| 2018-05-01 | $13.13 | $13.13 | 90 |
| 2018-04-30 | $13.13 | $13.13 | 1,322 |
| 2018-04-27 | $13.00 | $13.00 | 2,238 |
| 2018-04-26 | $13.75 | $13.75 | 0 |
| 2018-04-25 | $13.75 | $13.75 | 680 |
| 2018-04-24 | $13.38 | $13.38 | 1,068 |
| 2018-04-23 | $13.13 | $13.13 | 646 |
| 2018-04-20 | $13.13 | $13.13 | 2,613 |
| 2018-04-19 | $13.50 | $13.50 | 137 |
| 2018-04-18 | $13.13 | $13.13 | 1,962 |
| 2018-04-17 | $13.25 | $13.25 | 1,432 |
| 2018-04-16 | $13.75 | $13.75 | 798 |
| 2018-04-13 | $13.50 | $13.50 | 2,122 |
| 2018-04-12 | $13.75 | $13.75 | 963 |
| 2018-04-11 | $13.75 | $13.75 | 794 |
| 2018-04-10 | $14.00 | $14.00 | 2,102 |
| 2018-04-09 | $14.00 | $14.00 | 320 |
| 2018-04-06 | $14.25 | $14.25 | 3,726 |
| 2018-04-05 | $14.38 | $14.38 | 520 |
| 2018-04-04 | $13.75 | $13.75 | 560 |
| 2018-04-03 | $13.75 | $13.75 | 0 |
| 2018-04-02 | $13.75 | $13.75 | 2,493 |
| 2018-03-29 | $13.75 | $13.75 | 2,266 |
| 2018-03-28 | $13.50 | $13.50 | 2,657 |
| 2018-03-27 | $14.88 | $14.88 | 174 |
| 2018-03-26 | $14.38 | $14.38 | 47 |
| 2018-03-23 | $13.88 | $13.88 | 0 |
| 2018-03-22 | $13.88 | $13.88 | 43 |
| 2018-03-21 | $14.38 | $14.38 | 346 |
| 2018-03-20 | $14.63 | $14.63 | 59 |
| 2018-03-19 | $14.63 | $14.63 | 495 |
| 2018-03-16 | $13.75 | $13.75 | 3,600 |
| 2018-03-15 | $14.00 | $14.00 | 0 |
| 2018-03-14 | $14.00 | $14.00 | 16 |
| 2018-03-13 | $14.13 | $14.13 | 320 |
| 2018-03-12 | $13.75 | $13.75 | 3,056 |
| 2018-03-09 | $14.63 | $14.63 | 450 |
| 2018-03-08 | $15.00 | $15.00 | 0 |
| 2018-03-07 | $15.00 | $15.00 | 3,066 |
| 2018-03-06 | $13.75 | $13.75 | 750 |
| 2018-03-05 | $13.75 | $13.75 | 92 |
| 2018-03-02 | $14.00 | $14.00 | 0 |
| 2018-03-01 | $14.00 | $14.00 | 0 |
| 2018-02-28 | $14.00 | $14.00 | 82 |
| 2018-02-27 | $13.88 | $13.88 | 8 |
| 2018-02-26 | $13.75 | $13.75 | 598 |
| 2018-02-23 | $14.25 | $14.25 | 56 |
| 2018-02-22 | $14.13 | $14.13 | 80 |
| 2018-02-21 | $14.00 | $14.00 | 1,256 |
| 2018-02-20 | $14.00 | $14.00 | 2,070 |
| 2018-02-16 | $14.00 | $14.00 | 28,292 |
| 2018-02-15 | $14.25 | $14.25 | 2,066 |
| 2018-02-14 | $14.38 | $14.38 | 616 |
| 2018-02-13 | $13.38 | $13.38 | 622 |
| 2018-02-12 | $14.13 | $14.13 | 487 |
| 2018-02-09 | $13.25 | $13.25 | 2,142 |
| 2018-02-08 | $13.88 | $13.88 | 156 |
| 2018-02-07 | $14.13 | $14.13 | 44 |
| 2018-02-06 | $13.63 | $13.63 | 0 |
| 2018-02-05 | $13.63 | $13.63 | 148 |
| 2018-02-02 | $13.75 | $13.75 | 938 |
| 2018-02-01 | $14.13 | $14.13 | 20 |
| 2018-01-31 | $13.75 | $13.75 | 2,730 |
| 2018-01-30 | $14.25 | $14.25 | 1,550 |
| 2018-01-29 | $13.88 | $13.88 | 2,118 |
| 2018-01-26 | $14.13 | $14.13 | 2,496 |
| 2018-01-25 | $13.88 | $13.88 | 2,086 |
| 2018-01-24 | $13.75 | $13.75 | 1,360 |
| 2018-01-23 | $14.13 | $14.13 | 1,186 |
| 2018-01-22 | $13.75 | $13.75 | 482 |
| 2018-01-19 | $14.88 | $14.88 | 1,315 |
| 2018-01-18 | $13.75 | $13.75 | 862 |
| 2018-01-17 | $14.88 | $14.88 | 8 |
| 2018-01-16 | $14.00 | $14.00 | 204 |
| 2018-01-12 | $14.50 | $14.50 | 220 |
| 2018-01-11 | $14.63 | $14.63 | 858 |
| 2018-01-10 | $13.88 | $13.88 | 2,206 |
| 2018-01-09 | $14.38 | $14.38 | 952 |
| 2018-01-08 | $14.88 | $14.88 | 131 |
| 2018-01-05 | $14.88 | $14.88 | 445 |
| 2018-01-04 | $14.88 | $14.88 | 3 |
| 2018-01-03 | $14.88 | $14.88 | 28 |
| 2018-01-02 | $14.88 | $14.88 | 18 |