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
- 2018-05-10 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 | $6.65 | $6.65 | 22,900 |
| 2018-12-28 | $6.55 | $6.55 | 35,700 |
| 2018-12-27 | $5.96 | $5.96 | 51,100 |
| 2018-12-26 | $6.15 | $6.15 | 43,500 |
| 2018-12-24 | $6.73 | $6.73 | 46,100 |
| 2018-12-21 | $5.20 | $5.20 | 26,100 |
| 2018-12-20 | $5.30 | $5.30 | 38,000 |
| 2018-12-19 | $5.35 | $5.35 | 75,300 |
| 2018-12-18 | $5.05 | $5.05 | 126,000 |
| 2018-12-17 | $5.51 | $5.51 | 45,500 |
| 2018-12-14 | $5.70 | $5.70 | 9,500 |
| 2018-12-13 | $5.61 | $5.61 | 11,000 |
| 2018-12-12 | $6.15 | $6.15 | 13,400 |
| 2018-12-11 | $5.51 | $5.51 | 11,900 |
| 2018-12-10 | $5.98 | $5.98 | 21,000 |
| 2018-12-07 | $6.25 | $6.25 | 26,700 |
| 2018-12-06 | $5.50 | $5.50 | 63,500 |
| 2018-12-04 | $6.80 | $6.80 | 20,600 |
| 2018-12-03 | $7.54 | $7.54 | 14,700 |
| 2018-11-30 | $8.00 | $8.00 | 6,900 |
| 2018-11-29 | $7.85 | $7.85 | 26,400 |
| 2018-11-28 | $8.40 | $8.40 | 26,600 |
| 2018-11-27 | $7.45 | $7.45 | 13,600 |
| 2018-11-26 | $7.55 | $7.55 | 41,900 |
| 2018-11-23 | $8.40 | $8.40 | 8,000 |
| 2018-11-21 | $8.40 | $8.40 | 22,400 |
| 2018-11-20 | $7.97 | $7.97 | 38,500 |
| 2018-11-19 | $9.10 | $9.10 | 51,800 |
| 2018-11-16 | $10.48 | $10.48 | 4,700 |
| 2018-11-15 | $9.64 | $9.64 | 21,600 |
| 2018-11-14 | $9.94 | $9.94 | 35,600 |
| 2018-11-13 | $11.57 | $11.57 | 9,300 |
| 2018-11-12 | $12.24 | $12.24 | 4,600 |
| 2018-11-09 | $12.20 | $12.20 | 6,200 |
| 2018-11-08 | $12.45 | $12.45 | 15,900 |
| 2018-11-07 | $13.49 | $13.49 | 36,800 |
| 2018-11-06 | $12.50 | $12.50 | 20,500 |
| 2018-11-05 | $12.10 | $12.10 | 23,000 |
| 2018-11-02 | $10.82 | $10.82 | 6,900 |
| 2018-11-01 | $10.30 | $10.30 | 10,600 |
| 2018-10-31 | $10.24 | $10.24 | 9,200 |
| 2018-10-30 | $10.29 | $10.29 | 5,200 |
| 2018-10-29 | $10.33 | $10.33 | 25,700 |
| 2018-10-26 | $12.05 | $12.05 | 19,300 |
| 2018-10-25 | $12.00 | $12.00 | 8,800 |
| 2018-10-24 | $11.90 | $11.90 | 38,800 |
| 2018-10-23 | $11.88 | $11.88 | 18,300 |
| 2018-10-22 | $11.19 | $11.19 | 14,600 |
| 2018-10-19 | $9.95 | $9.95 | 3,200 |
| 2018-10-18 | $10.03 | $10.03 | 7,100 |
| 2018-10-17 | $10.03 | $10.03 | 7,300 |
| 2018-10-16 | $9.72 | $9.72 | 17,500 |
| 2018-10-15 | $9.95 | $9.95 | 59,200 |
| 2018-10-12 | $8.27 | $8.27 | 25,700 |
| 2018-10-11 | $8.73 | $8.73 | 47,400 |
| 2018-10-10 | $9.35 | $9.35 | 51,300 |
| 2018-10-09 | $10.85 | $10.85 | 16,100 |
| 2018-10-08 | $11.24 | $11.24 | 13,300 |
| 2018-10-05 | $11.20 | $11.20 | 9,600 |
| 2018-10-04 | $11.79 | $11.79 | 6,800 |
| 2018-10-03 | $11.73 | $11.73 | 4,200 |
| 2018-10-02 | $11.90 | $11.90 | 9,300 |
| 2018-10-01 | $12.56 | $12.56 | 8,800 |
| 2018-09-28 | $12.76 | $12.76 | 44,800 |
| 2018-09-27 | $12.79 | $12.79 | 9,700 |
| 2018-09-26 | $12.34 | $12.34 | 18,200 |
| 2018-09-25 | $11.70 | $11.70 | 14,100 |
| 2018-09-24 | $12.58 | $12.58 | 20,500 |
| 2018-09-21 | $12.85 | $12.85 | 66,400 |
| 2018-09-20 | $12.25 | $12.25 | 29,300 |
| 2018-09-19 | $11.50 | $11.50 | 48,500 |
| 2018-09-18 | $12.15 | $12.15 | 15,700 |
| 2018-09-17 | $12.55 | $12.55 | 5,900 |
| 2018-09-14 | $12.85 | $12.85 | 21,400 |
| 2018-09-13 | $12.85 | $12.85 | 30,300 |
| 2018-09-12 | $12.70 | $12.70 | 23,300 |
| 2018-09-11 | $12.98 | $12.98 | 39,800 |
| 2018-09-10 | $13.90 | $13.90 | 8,100 |
| 2018-09-07 | $14.62 | $14.62 | 15,500 |
| 2018-09-06 | $14.71 | $14.71 | 24,000 |
| 2018-09-05 | $15.13 | $15.13 | 79,700 |
| 2018-09-04 | $17.27 | $17.27 | 15,500 |
| 2018-08-31 | $16.90 | $16.90 | 11,300 |
| 2018-08-30 | $17.40 | $17.40 | 19,600 |
| 2018-08-29 | $17.01 | $17.01 | 28,400 |
| 2018-08-28 | $17.80 | $17.80 | 51,900 |
| 2018-08-27 | $17.00 | $17.00 | 16,400 |
| 2018-08-24 | $17.59 | $17.59 | 31,800 |
| 2018-08-23 | $17.55 | $17.55 | 23,000 |
| 2018-08-22 | $17.47 | $17.47 | 37,000 |
| 2018-08-21 | $17.70 | $17.70 | 44,100 |
| 2018-08-20 | $19.71 | $19.71 | 43,200 |
| 2018-08-17 | $22.20 | $22.20 | 24,700 |
| 2018-08-16 | $22.67 | $22.67 | 26,600 |
| 2018-08-15 | $23.90 | $23.90 | 24,200 |
| 2018-08-14 | $22.01 | $22.01 | 47,700 |
| 2018-08-13 | $23.50 | $23.50 | 63,400 |
| 2018-08-10 | $27.00 | $27.00 | 27,900 |
| 2018-08-09 | $29.40 | $29.40 | 17,300 |
| 2018-08-08 | $29.67 | $29.67 | 39,300 |
| 2018-08-07 | $32.65 | $32.65 | 36,000 |
| 2018-08-06 | $32.16 | $32.16 | 26,200 |
| 2018-08-03 | $30.65 | $30.65 | 15,500 |
| 2018-08-02 | $32.79 | $32.79 | 2,900 |
| 2018-08-01 | $32.90 | $32.90 | 4,700 |
| 2018-07-31 | $31.04 | $31.04 | 19,900 |
| 2018-07-30 | $33.15 | $33.15 | 5,600 |
| 2018-07-27 | $34.05 | $34.05 | 15,200 |
| 2018-07-26 | $36.25 | $36.25 | 5,800 |
| 2018-07-25 | $36.50 | $36.50 | 12,000 |
| 2018-07-24 | $37.30 | $37.30 | 28,400 |
| 2018-07-23 | $38.23 | $38.23 | 16,900 |
| 2018-07-20 | $38.31 | $38.31 | 23,000 |
| 2018-07-19 | $40.35 | $40.35 | 27,200 |
| 2018-07-18 | $39.36 | $39.36 | 39,900 |
| 2018-07-17 | $38.19 | $38.19 | 31,400 |
| 2018-07-16 | $32.00 | $32.00 | 21,700 |
| 2018-07-13 | $30.29 | $30.29 | 11,500 |
| 2018-07-12 | $32.00 | $32.00 | 6,700 |
| 2018-07-11 | $31.86 | $31.86 | 11,300 |
| 2018-07-10 | $31.41 | $31.41 | 17,600 |
| 2018-07-09 | $33.07 | $33.07 | 29,800 |
| 2018-07-06 | $33.50 | $33.50 | 24,700 |
| 2018-07-05 | $29.75 | $29.75 | 15,000 |
| 2018-07-03 | $31.00 | $31.00 | 18,600 |
| 2018-07-02 | $29.00 | $29.00 | 19,200 |
| 2018-06-29 | $25.95 | $25.95 | 19,800 |
| 2018-06-28 | $28.10 | $28.10 | 8,700 |
| 2018-06-27 | $29.25 | $29.25 | 10,400 |
| 2018-06-26 | $31.00 | $31.00 | 11,800 |
| 2018-06-25 | $30.21 | $30.21 | 19,700 |
| 2018-06-22 | $30.00 | $30.00 | 35,500 |
| 2018-06-21 | $31.85 | $31.85 | 18,000 |
| 2018-06-20 | $33.99 | $33.99 | 32,100 |
| 2018-06-19 | $33.49 | $33.49 | 28,800 |
| 2018-06-18 | $36.84 | $36.84 | 33,200 |
| 2018-06-15 | $38.83 | $38.83 | 24,200 |
| 2018-06-14 | $39.80 | $39.80 | 47,900 |
| 2018-06-13 | $38.31 | $38.31 | 21,700 |
| 2018-06-12 | $40.10 | $40.10 | 12,200 |
| 2018-06-11 | $39.80 | $39.80 | 36,900 |
| 2018-06-08 | $43.35 | $43.35 | 10,700 |
| 2018-06-07 | $46.35 | $46.35 | 29,600 |
| 2018-06-06 | $43.70 | $43.70 | 16,700 |
| 2018-06-05 | $41.00 | $41.00 | 24,800 |
| 2018-06-04 | $41.00 | $41.00 | 19,600 |
| 2018-06-01 | $38.50 | $38.50 | 29,800 |
| 2018-05-31 | $43.70 | $43.70 | 35,000 |
| 2018-05-30 | $50.01 | $50.01 | 26,300 |
| 2018-05-29 | $57.94 | $57.94 | 5,900 |
| 2018-05-25 | $58.70 | $58.70 | 2,900 |
| 2018-05-24 | $58.15 | $58.15 | 27,600 |
| 2018-05-23 | $59.99 | $59.99 | 28,700 |
| 2018-05-22 | $56.00 | $56.00 | 11,800 |
| 2018-05-21 | $56.75 | $56.75 | 10,500 |
| 2018-05-18 | $52.50 | $52.50 | 21,200 |
| 2018-05-17 | $57.05 | $57.05 | 5,800 |
| 2018-05-16 | $50.00 | $50.00 | 16,600 |
| 2018-05-15 | $58.05 | $58.05 | 34,400 |
| 2018-05-14 | $48.01 | $48.01 | 16,600 |
| 2018-05-11 | $42.00 | $42.00 | 65,300 |
| 2018-05-10 | $27.50 | $27.50 | 20,300 |