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
- 2010-10-15 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 | $8.80 | $9.18 | 2,800 |
| 2018-12-28 | $8.86 | $9.25 | 4,200 |
| 2018-12-27 | $7.92 | $8.27 | 0 |
| 2018-12-26 | $7.92 | $8.27 | 0 |
| 2018-12-24 | $7.92 | $8.27 | 1,900 |
| 2018-12-21 | $8.32 | $8.68 | 500 |
| 2018-12-20 | $8.80 | $9.18 | 184,500 |
| 2018-12-19 | $8.80 | $9.18 | 10,200 |
| 2018-12-18 | $8.96 | $9.35 | 0 |
| 2018-12-17 | $8.96 | $9.35 | 860,000 |
| 2018-12-14 | $9.00 | $9.39 | 82,200 |
| 2018-12-13 | $9.15 | $9.55 | 400,600 |
| 2018-12-12 | $9.21 | $9.61 | 240,100 |
| 2018-12-11 | $8.77 | $9.15 | 300,000 |
| 2018-12-10 | $8.75 | $9.13 | 100 |
| 2018-12-07 | $8.70 | $9.08 | 1,800 |
| 2018-12-06 | $8.60 | $8.98 | 1,000 |
| 2018-12-04 | $8.52 | $8.89 | 1,559,900 |
| 2018-12-03 | $8.60 | $8.98 | 10,800 |
| 2018-11-30 | $8.26 | $8.62 | 308,800 |
| 2018-11-29 | $8.26 | $8.62 | 207,600 |
| 2018-11-28 | $8.26 | $8.62 | 22,600 |
| 2018-11-27 | $8.26 | $8.62 | 700,200 |
| 2018-11-26 | $8.20 | $8.56 | 0 |
| 2018-11-23 | $8.20 | $8.56 | 0 |
| 2018-11-21 | $8.20 | $8.56 | 0 |
| 2018-11-20 | $8.20 | $8.56 | 803,500 |
| 2018-11-19 | $8.45 | $8.82 | 600,000 |
| 2018-11-16 | $8.43 | $8.80 | 300 |
| 2018-11-15 | $8.46 | $8.83 | 205,400 |
| 2018-11-14 | $8.51 | $8.88 | 789,700 |
| 2018-11-13 | $8.93 | $9.32 | 902,500 |
| 2018-11-12 | $8.81 | $9.20 | 150,400 |
| 2018-11-09 | $9.13 | $9.53 | 150,000 |
| 2018-11-08 | $9.13 | $9.53 | 0 |
| 2018-11-07 | $9.13 | $9.53 | 702,300 |
| 2018-11-06 | $8.96 | $9.35 | 971,500 |
| 2018-11-05 | $8.93 | $9.32 | 1,058,500 |
| 2018-11-02 | $9.05 | $9.45 | 1,000 |
| 2018-11-01 | $8.70 | $9.08 | 0 |
| 2018-10-31 | $8.70 | $9.08 | 750,100 |
| 2018-10-30 | $8.55 | $8.92 | 0 |
| 2018-10-29 | $8.55 | $8.92 | 3,300 |
| 2018-10-26 | $8.60 | $8.98 | 550,500 |
| 2018-10-25 | $8.96 | $9.35 | 1,655,200 |
| 2018-10-24 | $8.96 | $9.35 | 200 |
| 2018-10-23 | $9.15 | $9.55 | 400,600 |
| 2018-10-22 | $9.44 | $9.85 | 404,000 |
| 2018-10-19 | $9.37 | $9.78 | 54,800 |
| 2018-10-18 | $9.30 | $9.71 | 801,200 |
| 2018-10-17 | $8.71 | $9.09 | 300 |
| 2018-10-16 | $9.00 | $9.39 | 580,100 |
| 2018-10-15 | $9.00 | $9.39 | 0 |
| 2018-10-12 | $9.00 | $9.39 | 0 |
| 2018-10-11 | $9.00 | $9.39 | 0 |
| 2018-10-10 | $9.00 | $9.39 | 0 |
| 2018-10-09 | $9.00 | $9.39 | 0 |
| 2018-10-08 | $9.00 | $9.39 | 1,800 |
| 2018-10-05 | $9.00 | $9.39 | 0 |
| 2018-10-04 | $9.00 | $9.39 | 251,300 |
| 2018-10-03 | $9.00 | $9.39 | 246,000 |
| 2018-10-02 | $8.79 | $9.17 | 246,100 |
| 2018-10-01 | $8.88 | $9.27 | 409,500 |
| 2018-09-28 | $8.88 | $9.27 | 45,200 |
| 2018-09-27 | $8.95 | $9.34 | 0 |
| 2018-09-26 | $8.95 | $9.34 | 17,700 |
| 2018-09-25 | $8.89 | $9.28 | 0 |
| 2018-09-24 | $8.89 | $9.28 | 5,600 |
| 2018-09-21 | $8.65 | $9.03 | 0 |
| 2018-09-20 | $8.65 | $9.03 | 10,500 |
| 2018-09-19 | $8.65 | $9.03 | 0 |
| 2018-09-18 | $8.65 | $9.03 | 0 |
| 2018-09-17 | $8.65 | $9.03 | 0 |
| 2018-09-14 | $8.65 | $9.03 | 500 |
| 2018-09-13 | $8.55 | $8.92 | 200,000 |
| 2018-09-12 | $8.55 | $8.92 | 0 |
| 2018-09-11 | $8.55 | $8.92 | 700 |
| 2018-09-10 | $8.63 | $9.01 | 301,200 |
| 2018-09-07 | $8.63 | $9.01 | 40,000 |
| 2018-09-06 | $8.63 | $9.01 | 725,500 |
| 2018-09-05 | $8.48 | $8.85 | 36,100 |
| 2018-09-04 | $8.35 | $8.72 | 0 |
| 2018-08-31 | $8.35 | $8.72 | 6,200 |
| 2018-08-30 | $8.67 | $9.05 | 0 |
| 2018-08-29 | $8.67 | $9.05 | 5,200 |
| 2018-08-28 | $8.67 | $9.05 | 0 |
| 2018-08-27 | $8.67 | $9.05 | 1,400 |
| 2018-08-24 | $8.56 | $8.93 | 165,400 |
| 2018-08-23 | $8.30 | $8.66 | 1,800 |
| 2018-08-22 | $8.16 | $8.52 | 7,500 |
| 2018-08-21 | $8.05 | $8.40 | 11,500 |
| 2018-08-20 | $7.90 | $8.25 | 100 |
| 2018-08-17 | $7.81 | $8.15 | 0 |
| 2018-08-16 | $7.81 | $8.15 | 5,400 |
| 2018-08-15 | $7.81 | $8.15 | 0 |
| 2018-08-14 | $7.81 | $8.15 | 103,400 |
| 2018-08-13 | $7.90 | $8.25 | 0 |
| 2018-08-10 | $7.90 | $8.25 | 0 |
| 2018-08-09 | $7.90 | $8.25 | 0 |
| 2018-08-08 | $7.90 | $8.25 | 600 |
| 2018-08-07 | $7.99 | $8.34 | 11,100 |
| 2018-08-06 | $7.77 | $8.11 | 0 |
| 2018-08-03 | $7.77 | $8.11 | 0 |
| 2018-08-02 | $7.77 | $8.11 | 50,700 |
| 2018-08-01 | $7.77 | $8.11 | 0 |
| 2018-07-31 | $7.77 | $8.11 | 2,100 |
| 2018-07-30 | $7.99 | $8.34 | 0 |
| 2018-07-27 | $7.99 | $8.34 | 10,800 |
| 2018-07-26 | $8.15 | $8.51 | 827,200 |
| 2018-07-25 | $8.40 | $8.77 | 250,100 |
| 2018-07-24 | $8.15 | $8.51 | 252,500 |
| 2018-07-23 | $8.24 | $8.60 | 225,000 |
| 2018-07-20 | $8.24 | $8.60 | 800,000 |
| 2018-07-19 | $8.25 | $8.61 | 500,100 |
| 2018-07-18 | $8.30 | $8.66 | 841,800 |
| 2018-07-17 | $7.49 | $7.82 | 258,600 |
| 2018-07-16 | $7.61 | $7.94 | 0 |
| 2018-07-13 | $7.61 | $7.94 | 0 |
| 2018-07-12 | $7.61 | $7.94 | 75,700 |
| 2018-07-11 | $7.61 | $7.94 | 0 |
| 2018-07-10 | $7.61 | $7.94 | 0 |
| 2018-07-09 | $7.61 | $7.94 | 0 |
| 2018-07-06 | $7.61 | $7.94 | 450,000 |
| 2018-07-05 | $7.61 | $7.94 | 0 |
| 2018-07-03 | $7.61 | $7.94 | 0 |
| 2018-07-02 | $7.61 | $7.94 | 294,900 |
| 2018-06-29 | $7.61 | $7.94 | 200,300 |
| 2018-06-28 | $7.37 | $7.69 | 456,700 |
| 2018-06-27 | $7.50 | $7.83 | 19,000 |
| 2018-06-26 | $7.60 | $7.93 | 158,700 |
| 2018-06-25 | $7.60 | $7.93 | 103,800 |
| 2018-06-22 | $7.60 | $7.93 | 500 |
| 2018-06-21 | $7.94 | $8.29 | 0 |
| 2018-06-20 | $7.94 | $8.29 | 1,600,000 |
| 2018-06-19 | $7.73 | $8.07 | 500,100 |
| 2018-06-18 | $7.81 | $8.15 | 0 |
| 2018-06-15 | $7.81 | $8.15 | 0 |
| 2018-06-14 | $7.81 | $8.15 | 13,700 |
| 2018-06-13 | $7.50 | $7.83 | 2,000 |
| 2018-06-12 | $7.34 | $7.66 | 0 |
| 2018-06-11 | $7.34 | $7.66 | 0 |
| 2018-06-08 | $7.34 | $7.66 | 109,600 |
| 2018-06-07 | $7.34 | $7.66 | 140,000 |
| 2018-06-06 | $7.26 | $7.58 | 0 |
| 2018-06-05 | $7.26 | $7.58 | 1,200 |
| 2018-06-04 | $7.17 | $7.48 | 72,100 |
| 2018-06-01 | $7.17 | $7.48 | 41,400 |
| 2018-05-31 | $7.10 | $7.41 | 23,900 |
| 2018-05-30 | $7.10 | $7.41 | 500 |
| 2018-05-29 | $7.35 | $7.67 | 0 |
| 2018-05-25 | $7.35 | $7.67 | 40,600 |
| 2018-05-24 | $7.54 | $7.87 | 0 |
| 2018-05-23 | $7.54 | $7.87 | 0 |
| 2018-05-22 | $7.54 | $7.87 | 0 |
| 2018-05-21 | $7.54 | $7.87 | 2,700 |
| 2018-05-18 | $7.54 | $7.87 | 1,100 |
| 2018-05-17 | $7.73 | $8.07 | 22,300 |
| 2018-05-16 | $7.73 | $8.07 | 0 |
| 2018-05-15 | $7.73 | $8.07 | 0 |
| 2018-05-14 | $7.73 | $8.07 | 100,300 |
| 2018-05-11 | $7.92 | $8.27 | 2,204,000 |
| 2018-05-10 | $8.00 | $8.35 | 736,400 |
| 2018-05-09 | $7.74 | $8.08 | 175,000 |
| 2018-05-08 | $7.74 | $8.08 | 196,200 |
| 2018-05-07 | $7.74 | $8.08 | 100 |
| 2018-05-04 | $7.72 | $8.06 | 93,800 |
| 2018-05-03 | $7.57 | $7.90 | 194,300 |
| 2018-05-02 | $7.57 | $7.90 | 139,900 |
| 2018-05-01 | $7.60 | $7.93 | 0 |
| 2018-04-30 | $7.60 | $7.93 | 2,700 |
| 2018-04-27 | $7.50 | $7.83 | 1,004,800 |
| 2018-04-26 | $7.45 | $7.78 | 1,200 |
| 2018-04-25 | $7.83 | $8.17 | 1,410,000 |
| 2018-04-24 | $7.68 | $8.02 | 540,500 |
| 2018-04-23 | $7.68 | $8.02 | 1,092,200 |
| 2018-04-20 | $7.90 | $8.25 | 460,800 |
| 2018-04-19 | $6.40 | $6.68 | 0 |
| 2018-04-18 | $6.40 | $6.68 | 0 |
| 2018-04-17 | $6.40 | $6.68 | 150,000 |
| 2018-04-16 | $6.40 | $6.68 | 202,800 |
| 2018-04-13 | $6.40 | $6.68 | 150,100 |
| 2018-04-12 | $6.40 | $6.68 | 150,000 |
| 2018-04-11 | $6.40 | $6.68 | 209,300 |
| 2018-04-10 | $6.28 | $6.55 | 0 |
| 2018-04-09 | $6.28 | $6.55 | 3,400 |
| 2018-04-06 | $6.27 | $6.54 | 1,100 |
| 2018-04-05 | $6.14 | $6.41 | 300 |
| 2018-04-04 | $6.23 | $6.50 | 0 |
| 2018-04-03 | $6.23 | $6.50 | 133,800 |
| 2018-04-02 | $6.53 | $6.82 | 0 |
| 2018-03-29 | $6.53 | $6.82 | 0 |
| 2018-03-28 | $6.53 | $6.81 | 401,600 |
| 2018-03-27 | $6.35 | $6.63 | 175,500 |
| 2018-03-26 | $6.57 | $6.86 | 500,000 |
| 2018-03-23 | $6.57 | $6.86 | 40,000 |
| 2018-03-22 | $6.57 | $6.86 | 200 |
| 2018-03-21 | $6.56 | $6.85 | 7,000 |
| 2018-03-20 | $6.61 | $6.90 | 100,100 |
| 2018-03-19 | $6.75 | $7.04 | 500 |
| 2018-03-16 | $6.76 | $7.05 | 300,000 |
| 2018-03-15 | $6.91 | $7.21 | 4,828,100 |
| 2018-03-14 | $6.81 | $7.11 | 1,314,400 |
| 2018-03-13 | $6.71 | $7.00 | 18,700 |
| 2018-03-12 | $6.71 | $7.00 | 700 |
| 2018-03-09 | $6.88 | $7.18 | 1,600 |
| 2018-03-08 | $6.67 | $6.96 | 800 |
| 2018-03-07 | $6.82 | $7.12 | 0 |
| 2018-03-06 | $6.82 | $7.12 | 110,700 |
| 2018-03-05 | $6.54 | $6.83 | 0 |
| 2018-03-02 | $6.54 | $6.83 | 2,524,800 |
| 2018-03-01 | $6.58 | $6.87 | 1,100,000 |
| 2018-02-28 | $6.80 | $7.10 | 22,700 |
| 2018-02-27 | $7.08 | $7.39 | 150,000 |
| 2018-02-26 | $7.08 | $7.39 | 300 |
| 2018-02-23 | $6.88 | $7.18 | 621,600 |
| 2018-02-22 | $6.71 | $7.00 | 301,400 |
| 2018-02-21 | $6.67 | $6.96 | 255,300 |
| 2018-02-20 | $6.66 | $6.95 | 0 |
| 2018-02-16 | $6.66 | $6.95 | 177,100 |
| 2018-02-15 | $6.65 | $6.94 | 54,500 |
| 2018-02-14 | $6.73 | $7.02 | 800 |
| 2018-02-13 | $6.52 | $6.80 | 124,000 |
| 2018-02-12 | $6.52 | $6.80 | 118,400 |
| 2018-02-09 | $6.51 | $6.79 | 4,500 |
| 2018-02-08 | $6.78 | $7.08 | 0 |
| 2018-02-07 | $6.78 | $7.08 | 0 |
| 2018-02-06 | $6.78 | $7.08 | 0 |
| 2018-02-05 | $6.78 | $7.08 | 0 |
| 2018-02-02 | $6.78 | $7.08 | 982,700 |
| 2018-02-01 | $6.47 | $6.75 | 201,400 |
| 2018-01-31 | $6.50 | $6.78 | 677,900 |
| 2018-01-30 | $7.13 | $7.44 | 9,300 |
| 2018-01-29 | $6.88 | $7.18 | 120,000 |
| 2018-01-26 | $6.88 | $7.18 | 552,800 |
| 2018-01-25 | $7.04 | $7.35 | 1,000 |
| 2018-01-24 | $7.15 | $7.46 | 0 |
| 2018-01-23 | $7.15 | $7.46 | 1,000,100 |
| 2018-01-22 | $7.19 | $7.50 | 1,101,000 |
| 2018-01-19 | $7.19 | $7.50 | 501,000 |
| 2018-01-18 | $7.31 | $7.63 | 500,300 |
| 2018-01-17 | $7.19 | $7.50 | 1,153,800 |
| 2018-01-16 | $6.87 | $7.17 | 0 |
| 2018-01-12 | $6.87 | $7.17 | 0 |
| 2018-01-11 | $6.87 | $7.17 | 100,000 |
| 2018-01-10 | $6.87 | $7.17 | 500 |
| 2018-01-09 | $6.78 | $7.08 | 725,000 |
| 2018-01-08 | $6.87 | $7.17 | 401,200 |
| 2018-01-05 | $6.95 | $7.25 | 309,800 |
| 2018-01-04 | $6.75 | $7.04 | 502,000 |
| 2018-01-03 | $6.73 | $7.02 | 18,100 |
| 2018-01-02 | $6.49 | $6.77 | 75,000 |