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
- 1997-10-08 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 | $9.87 | $28.38 | 402,700 |
| 2018-12-28 | $9.89 | $28.44 | 215,400 |
| 2018-12-27 | $9.81 | $28.21 | 230,600 |
| 2018-12-26 | $9.67 | $27.81 | 289,400 |
| 2018-12-24 | $9.57 | $27.52 | 128,200 |
| 2018-12-21 | $9.88 | $28.41 | 207,800 |
| 2018-12-20 | $10.11 | $29.07 | 271,000 |
| 2018-12-19 | $10.12 | $29.10 | 193,500 |
| 2018-12-18 | $10.14 | $29.16 | 198,400 |
| 2018-12-17 | $10.06 | $28.93 | 153,600 |
| 2018-12-14 | $10.36 | $29.79 | 122,300 |
| 2018-12-13 | $10.49 | $30.17 | 251,400 |
| 2018-12-12 | $10.30 | $29.62 | 219,600 |
| 2018-12-11 | $10.14 | $29.16 | 336,700 |
| 2018-12-10 | $9.96 | $28.64 | 156,800 |
| 2018-12-07 | $10.06 | $28.93 | 116,700 |
| 2018-12-06 | $10.11 | $29.07 | 199,500 |
| 2018-12-04 | $10.07 | $28.96 | 106,400 |
| 2018-12-03 | $10.29 | $29.59 | 198,400 |
| 2018-11-30 | $10.20 | $29.33 | 79,600 |
| 2018-11-29 | $10.22 | $29.39 | 90,600 |
| 2018-11-28 | $10.37 | $29.82 | 93,900 |
| 2018-11-27 | $10.42 | $29.97 | 96,100 |
| 2018-11-26 | $10.30 | $29.62 | 127,600 |
| 2018-11-23 | $10.15 | $29.19 | 40,100 |
| 2018-11-21 | $10.37 | $29.82 | 98,300 |
| 2018-11-20 | $10.44 | $30.02 | 162,300 |
| 2018-11-19 | $10.48 | $30.14 | 122,800 |
| 2018-11-16 | $10.42 | $29.97 | 150,800 |
| 2018-11-15 | $10.25 | $29.48 | 140,000 |
| 2018-11-14 | $10.21 | $29.36 | 138,600 |
| 2018-11-13 | $9.78 | $28.12 | 159,900 |
| 2018-11-12 | $9.72 | $27.95 | 116,600 |
| 2018-11-09 | $9.87 | $28.38 | 79,600 |
| 2018-11-08 | $9.86 | $28.35 | 221,500 |
| 2018-11-07 | $10.05 | $28.90 | 112,200 |
| 2018-11-06 | $9.80 | $28.18 | 130,000 |
| 2018-11-05 | $9.93 | $28.56 | 174,400 |
| 2018-11-02 | $9.82 | $28.24 | 184,700 |
| 2018-11-01 | $9.79 | $28.15 | 109,700 |
| 2018-10-31 | $9.66 | $27.78 | 148,300 |
| 2018-10-30 | $9.69 | $27.87 | 295,000 |
| 2018-10-29 | $9.56 | $27.49 | 161,500 |
| 2018-10-26 | $9.66 | $27.78 | 129,400 |
| 2018-10-25 | $9.72 | $27.95 | 155,500 |
| 2018-10-24 | $9.63 | $27.69 | 92,400 |
| 2018-10-23 | $9.81 | $28.21 | 130,100 |
| 2018-10-22 | $9.84 | $28.30 | 56,600 |
| 2018-10-19 | $9.90 | $28.47 | 157,500 |
| 2018-10-18 | $9.66 | $27.78 | 108,600 |
| 2018-10-17 | $9.81 | $28.21 | 141,700 |
| 2018-10-16 | $9.84 | $28.30 | 302,600 |
| 2018-10-15 | $9.69 | $27.87 | 599,100 |
| 2018-10-12 | $9.61 | $27.64 | 401,500 |
| 2018-10-11 | $9.54 | $27.43 | 119,000 |
| 2018-10-10 | $9.49 | $27.29 | 121,700 |
| 2018-10-09 | $9.81 | $28.21 | 248,000 |
| 2018-10-08 | $9.77 | $28.10 | 92,000 |
| 2018-10-05 | $9.97 | $28.67 | 120,200 |
| 2018-10-04 | $10.00 | $28.76 | 92,900 |
| 2018-10-03 | $10.14 | $29.16 | 255,300 |
| 2018-10-02 | $10.09 | $29.02 | 120,500 |
| 2018-10-01 | $10.02 | $28.81 | 62,700 |
| 2018-09-28 | $10.15 | $29.19 | 69,200 |
| 2018-09-27 | $10.34 | $29.73 | 88,700 |
| 2018-09-26 | $10.44 | $30.02 | 176,700 |
| 2018-09-25 | $10.42 | $29.97 | 72,700 |
| 2018-09-24 | $10.48 | $30.14 | 252,500 |
| 2018-09-21 | $10.55 | $30.34 | 143,400 |
| 2018-09-20 | $10.30 | $29.62 | 69,400 |
| 2018-09-19 | $10.11 | $29.07 | 110,900 |
| 2018-09-18 | $10.43 | $29.99 | 144,800 |
| 2018-09-17 | $10.37 | $29.82 | 91,000 |
| 2018-09-14 | $10.28 | $29.56 | 92,400 |
| 2018-09-13 | $10.39 | $29.88 | 65,000 |
| 2018-09-12 | $10.27 | $29.53 | 95,200 |
| 2018-09-11 | $10.63 | $30.57 | 139,500 |
| 2018-09-10 | $10.54 | $30.31 | 94,300 |
| 2018-09-07 | $10.24 | $29.45 | 87,700 |
| 2018-09-06 | $10.41 | $29.94 | 54,500 |
| 2018-09-05 | $10.49 | $30.17 | 702,700 |
| 2018-09-04 | $10.52 | $30.25 | 147,000 |
| 2018-08-31 | $10.66 | $30.66 | 48,700 |
| 2018-08-30 | $10.82 | $31.12 | 75,000 |
| 2018-08-29 | $10.95 | $31.49 | 222,700 |
| 2018-08-28 | $10.94 | $31.46 | 278,400 |
| 2018-08-27 | $11.09 | $31.89 | 484,800 |
| 2018-08-24 | $11.00 | $31.63 | 84,100 |
| 2018-08-23 | $10.94 | $31.46 | 70,300 |
| 2018-08-22 | $11.00 | $31.63 | 83,300 |
| 2018-08-21 | $10.93 | $31.43 | 81,600 |
| 2018-08-20 | $10.89 | $31.32 | 46,300 |
| 2018-08-17 | $10.87 | $31.26 | 64,600 |
| 2018-08-16 | $10.69 | $30.74 | 73,700 |
| 2018-08-15 | $10.57 | $30.40 | 136,000 |
| 2018-08-14 | $10.66 | $30.66 | 133,200 |
| 2018-08-13 | $10.53 | $30.28 | 119,700 |
| 2018-08-10 | $10.48 | $30.14 | 232,200 |
| 2018-08-09 | $10.88 | $31.29 | 66,500 |
| 2018-08-08 | $10.88 | $31.29 | 98,600 |
| 2018-08-07 | $11.20 | $32.21 | 38,200 |
| 2018-08-06 | $11.08 | $31.86 | 37,100 |
| 2018-08-03 | $11.05 | $31.78 | 62,900 |
| 2018-08-02 | $10.97 | $31.55 | 68,300 |
| 2018-08-01 | $11.05 | $31.78 | 48,400 |
| 2018-07-31 | $11.25 | $32.35 | 36,900 |
| 2018-07-30 | $11.18 | $32.15 | 47,200 |
| 2018-07-27 | $11.34 | $32.61 | 131,500 |
| 2018-07-26 | $11.19 | $32.18 | 50,500 |
| 2018-07-25 | $11.18 | $32.15 | 95,300 |
| 2018-07-24 | $11.11 | $31.95 | 58,600 |
| 2018-07-23 | $11.34 | $32.61 | 52,100 |
| 2018-07-20 | $11.21 | $32.24 | 42,800 |
| 2018-07-19 | $11.25 | $32.35 | 76,100 |
| 2018-07-18 | $11.32 | $32.55 | 49,900 |
| 2018-07-17 | $11.29 | $32.47 | 77,300 |
| 2018-07-16 | $11.24 | $32.32 | 49,300 |
| 2018-07-13 | $11.18 | $32.15 | 72,600 |
| 2018-07-12 | $11.26 | $32.38 | 81,300 |
| 2018-07-11 | $11.25 | $32.35 | 41,200 |
| 2018-07-10 | $11.38 | $32.73 | 49,400 |
| 2018-07-09 | $11.43 | $32.87 | 81,400 |
| 2018-07-06 | $11.60 | $33.36 | 85,400 |
| 2018-07-05 | $11.43 | $32.87 | 84,500 |
| 2018-07-03 | $10.95 | $31.49 | 96,000 |
| 2018-07-02 | $10.79 | $31.03 | 81,800 |
| 2018-06-29 | $10.66 | $30.66 | 82,300 |
| 2018-06-28 | $10.51 | $30.22 | 125,800 |
| 2018-06-27 | $10.55 | $30.34 | 106,100 |
| 2018-06-26 | $10.64 | $30.60 | 105,100 |
| 2018-06-25 | $10.54 | $30.31 | 87,400 |
| 2018-06-22 | $10.60 | $30.48 | 115,300 |
| 2018-06-21 | $10.51 | $30.22 | 36,700 |
| 2018-06-20 | $10.59 | $30.45 | 134,500 |
| 2018-06-19 | $10.71 | $30.80 | 85,900 |
| 2018-06-18 | $10.78 | $31.00 | 91,100 |
| 2018-06-15 | $11.02 | $31.69 | 146,400 |
| 2018-06-14 | $10.82 | $31.12 | 110,200 |
| 2018-06-13 | $10.61 | $30.51 | 91,200 |
| 2018-06-12 | $10.70 | $30.77 | 103,800 |
| 2018-06-11 | $10.52 | $30.25 | 82,800 |
| 2018-06-08 | $10.51 | $30.22 | 150,200 |
| 2018-06-07 | $10.55 | $30.34 | 169,900 |
| 2018-06-06 | $10.54 | $30.31 | 87,300 |
| 2018-06-05 | $10.53 | $30.28 | 83,600 |
| 2018-06-04 | $10.60 | $30.48 | 86,100 |
| 2018-06-01 | $10.55 | $30.34 | 62,300 |
| 2018-05-31 | $10.63 | $30.57 | 107,700 |
| 2018-05-30 | $10.67 | $30.68 | 107,700 |
| 2018-05-29 | $10.49 | $30.17 | 129,500 |
| 2018-05-25 | $10.71 | $30.80 | 78,200 |
| 2018-05-24 | $10.84 | $31.17 | 89,000 |
| 2018-05-23 | $10.92 | $31.40 | 71,200 |
| 2018-05-22 | $11.10 | $31.92 | 135,100 |
| 2018-05-21 | $11.20 | $32.21 | 38,200 |
| 2018-05-18 | $11.13 | $32.01 | 132,000 |
| 2018-05-17 | $11.05 | $31.78 | 52,300 |
| 2018-05-16 | $10.98 | $31.58 | 61,300 |
| 2018-05-15 | $11.09 | $31.89 | 43,000 |
| 2018-05-14 | $11.07 | $31.83 | 56,800 |
| 2018-05-11 | $11.20 | $32.21 | 89,900 |
| 2018-05-10 | $11.34 | $32.61 | 62,000 |
| 2018-05-09 | $11.36 | $31.60 | 35,600 |
| 2018-05-08 | $11.41 | $31.74 | 65,800 |
| 2018-05-07 | $11.46 | $31.88 | 65,000 |
| 2018-05-04 | $11.39 | $31.68 | 40,000 |
| 2018-05-03 | $11.20 | $31.15 | 62,000 |
| 2018-05-02 | $11.02 | $30.65 | 42,900 |
| 2018-05-01 | $10.93 | $30.40 | 39,700 |
| 2018-04-30 | $10.98 | $30.54 | 68,100 |
| 2018-04-27 | $10.86 | $30.21 | 72,800 |
| 2018-04-26 | $10.87 | $30.24 | 54,100 |
| 2018-04-25 | $10.74 | $29.87 | 40,100 |
| 2018-04-24 | $10.83 | $30.12 | 67,000 |
| 2018-04-23 | $10.84 | $30.15 | 56,900 |
| 2018-04-20 | $11.03 | $30.68 | 48,100 |
| 2018-04-19 | $11.21 | $31.18 | 40,200 |
| 2018-04-18 | $11.33 | $31.52 | 49,900 |
| 2018-04-17 | $11.20 | $31.15 | 499,400 |
| 2018-04-16 | $11.20 | $31.15 | 44,000 |
| 2018-04-13 | $11.16 | $31.04 | 50,300 |
| 2018-04-12 | $11.08 | $30.82 | 60,300 |
| 2018-04-11 | $10.95 | $30.46 | 81,700 |
| 2018-04-10 | $11.06 | $30.76 | 211,700 |
| 2018-04-09 | $11.06 | $30.76 | 38,800 |
| 2018-04-06 | $11.09 | $30.85 | 57,000 |
| 2018-04-05 | $11.13 | $30.96 | 76,300 |
| 2018-04-04 | $11.19 | $31.13 | 76,400 |
| 2018-04-03 | $11.20 | $31.15 | 83,700 |
| 2018-04-02 | $11.06 | $30.76 | 86,500 |
| 2018-03-29 | $11.16 | $31.04 | 124,400 |
| 2018-03-28 | $11.12 | $30.93 | 123,300 |
| 2018-03-27 | $10.98 | $30.54 | 110,900 |
| 2018-03-26 | $11.13 | $30.96 | 58,500 |
| 2018-03-23 | $10.94 | $30.43 | 112,900 |
| 2018-03-22 | $10.85 | $30.18 | 133,900 |
| 2018-03-21 | $10.98 | $30.54 | 91,400 |
| 2018-03-20 | $10.94 | $30.43 | 119,700 |
| 2018-03-19 | $11.04 | $30.71 | 81,600 |
| 2018-03-16 | $11.20 | $31.15 | 70,700 |
| 2018-03-15 | $11.33 | $31.52 | 112,900 |
| 2018-03-14 | $11.49 | $31.96 | 77,700 |
| 2018-03-13 | $11.46 | $31.88 | 159,000 |
| 2018-03-12 | $11.10 | $30.88 | 121,800 |
| 2018-03-09 | $10.43 | $29.01 | 52,800 |
| 2018-03-08 | $10.51 | $29.23 | 72,500 |
| 2018-03-07 | $10.49 | $29.18 | 58,300 |
| 2018-03-06 | $10.49 | $29.18 | 109,400 |
| 2018-03-05 | $10.45 | $29.07 | 68,200 |
| 2018-03-02 | $10.04 | $27.93 | 139,500 |
| 2018-03-01 | $10.05 | $27.95 | 122,200 |
| 2018-02-28 | $10.17 | $28.29 | 120,900 |
| 2018-02-27 | $10.49 | $29.18 | 149,900 |
| 2018-02-26 | $10.72 | $29.82 | 141,500 |
| 2018-02-23 | $10.75 | $29.90 | 120,600 |
| 2018-02-22 | $10.31 | $28.68 | 80,000 |
| 2018-02-21 | $10.04 | $27.93 | 141,400 |
| 2018-02-20 | $10.18 | $28.32 | 134,500 |
| 2018-02-16 | $10.17 | $28.29 | 114,000 |
| 2018-02-15 | $10.07 | $28.01 | 71,200 |
| 2018-02-14 | $10.17 | $28.29 | 102,100 |
| 2018-02-13 | $9.80 | $27.26 | 203,900 |
| 2018-02-12 | $9.94 | $27.65 | 138,400 |
| 2018-02-09 | $9.93 | $27.62 | 116,000 |
| 2018-02-08 | $9.80 | $27.26 | 155,400 |
| 2018-02-07 | $10.03 | $27.90 | 251,900 |
| 2018-02-06 | $10.28 | $28.59 | 164,100 |
| 2018-02-05 | $10.00 | $27.82 | 96,000 |
| 2018-02-02 | $10.26 | $28.54 | 110,100 |
| 2018-02-01 | $10.47 | $29.12 | 90,700 |
| 2018-01-31 | $10.53 | $29.29 | 142,800 |
| 2018-01-30 | $10.62 | $29.54 | 135,600 |
| 2018-01-29 | $10.68 | $29.71 | 150,400 |
| 2018-01-26 | $10.76 | $29.93 | 98,200 |
| 2018-01-25 | $10.84 | $30.15 | 133,900 |
| 2018-01-24 | $10.98 | $30.54 | 112,200 |
| 2018-01-23 | $11.21 | $31.18 | 115,900 |
| 2018-01-22 | $11.11 | $30.90 | 130,100 |
| 2018-01-19 | $10.97 | $30.51 | 94,900 |
| 2018-01-18 | $10.90 | $30.32 | 114,600 |
| 2018-01-17 | $10.98 | $30.54 | 60,600 |
| 2018-01-16 | $11.09 | $30.85 | 145,900 |
| 2018-01-12 | $10.89 | $30.29 | 241,500 |
| 2018-01-11 | $10.76 | $29.93 | 155,800 |
| 2018-01-10 | $10.72 | $29.82 | 123,800 |
| 2018-01-09 | $10.87 | $30.24 | 105,200 |
| 2018-01-08 | $11.10 | $30.88 | 122,000 |
| 2018-01-05 | $11.17 | $31.07 | 123,700 |
| 2018-01-04 | $10.99 | $30.57 | 161,700 |
| 2018-01-03 | $10.93 | $30.40 | 186,200 |
| 2018-01-02 | $10.98 | $30.54 | 100,700 |