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
- 1998-10-06 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 | $10.65 | $18.22 | 10,500 |
| 2018-12-28 | $10.44 | $17.86 | 0 |
| 2018-12-27 | $10.44 | $17.86 | 900 |
| 2018-12-26 | $9.90 | $16.94 | 1,900 |
| 2018-12-24 | $10.95 | $18.73 | 2,100 |
| 2018-12-21 | $10.80 | $18.48 | 15,500 |
| 2018-12-20 | $10.00 | $17.11 | 7,600 |
| 2018-12-19 | $10.10 | $17.28 | 86,100 |
| 2018-12-18 | $9.10 | $15.57 | 200 |
| 2018-12-17 | $9.10 | $15.57 | 0 |
| 2018-12-14 | $9.10 | $15.57 | 0 |
| 2018-12-13 | $9.10 | $15.57 | 100 |
| 2018-12-12 | $8.65 | $14.80 | 700 |
| 2018-12-11 | $8.95 | $15.31 | 2,000 |
| 2018-12-10 | $8.90 | $15.23 | 0 |
| 2018-12-07 | $8.90 | $15.23 | 5,000 |
| 2018-12-06 | $8.85 | $15.14 | 200 |
| 2018-12-04 | $8.85 | $15.14 | 200 |
| 2018-12-03 | $8.75 | $14.97 | 0 |
| 2018-11-30 | $8.75 | $14.97 | 2,500 |
| 2018-11-29 | $9.50 | $16.25 | 30,000 |
| 2018-11-28 | $8.95 | $15.31 | 0 |
| 2018-11-27 | $8.95 | $15.31 | 0 |
| 2018-11-26 | $8.95 | $15.31 | 0 |
| 2018-11-23 | $8.95 | $15.31 | 0 |
| 2018-11-21 | $8.95 | $15.31 | 0 |
| 2018-11-20 | $8.95 | $15.31 | 300 |
| 2018-11-19 | $9.20 | $15.74 | 700 |
| 2018-11-16 | $9.00 | $15.40 | 600 |
| 2018-11-15 | $9.33 | $15.96 | 7,000 |
| 2018-11-14 | $9.25 | $15.82 | 0 |
| 2018-11-13 | $9.25 | $15.82 | 100 |
| 2018-11-12 | $9.50 | $16.25 | 1,000 |
| 2018-11-09 | $9.25 | $15.82 | 0 |
| 2018-11-08 | $9.25 | $15.82 | 600 |
| 2018-11-07 | $9.35 | $16.00 | 1,000 |
| 2018-11-06 | $9.20 | $15.74 | 600 |
| 2018-11-05 | $9.18 | $15.70 | 0 |
| 2018-11-02 | $9.18 | $15.70 | 100 |
| 2018-11-01 | $8.75 | $14.97 | 100 |
| 2018-10-31 | $8.50 | $14.54 | 0 |
| 2018-10-30 | $8.50 | $14.54 | 100 |
| 2018-10-29 | $8.50 | $14.54 | 0 |
| 2018-10-26 | $8.50 | $14.54 | 400 |
| 2018-10-25 | $8.58 | $14.68 | 0 |
| 2018-10-24 | $8.58 | $14.68 | 100 |
| 2018-10-23 | $8.58 | $14.68 | 400 |
| 2018-10-22 | $9.00 | $15.40 | 0 |
| 2018-10-19 | $9.00 | $15.40 | 0 |
| 2018-10-18 | $9.00 | $15.40 | 0 |
| 2018-10-17 | $9.00 | $15.40 | 0 |
| 2018-10-16 | $9.00 | $15.40 | 0 |
| 2018-10-15 | $9.00 | $15.40 | 0 |
| 2018-10-12 | $9.00 | $15.40 | 0 |
| 2018-10-11 | $9.00 | $15.40 | 0 |
| 2018-10-10 | $9.00 | $15.40 | 0 |
| 2018-10-09 | $9.00 | $15.40 | 0 |
| 2018-10-08 | $9.00 | $15.40 | 600 |
| 2018-10-05 | $9.00 | $15.40 | 400 |
| 2018-10-04 | $9.10 | $15.57 | 0 |
| 2018-10-03 | $9.10 | $15.57 | 5,600 |
| 2018-10-02 | $8.82 | $15.09 | 400 |
| 2018-10-01 | $8.65 | $14.80 | 500 |
| 2018-09-28 | $8.43 | $14.42 | 1,200 |
| 2018-09-27 | $8.16 | $13.96 | 1,200 |
| 2018-09-26 | $8.20 | $14.03 | 2,800 |
| 2018-09-25 | $8.16 | $13.96 | 0 |
| 2018-09-24 | $8.16 | $13.96 | 0 |
| 2018-09-21 | $8.16 | $13.96 | 0 |
| 2018-09-20 | $8.16 | $13.96 | 1,000 |
| 2018-09-19 | $8.31 | $14.22 | 700 |
| 2018-09-18 | $8.32 | $14.23 | 0 |
| 2018-09-17 | $8.32 | $14.23 | 100 |
| 2018-09-14 | $8.60 | $14.71 | 0 |
| 2018-09-13 | $8.60 | $14.71 | 300 |
| 2018-09-12 | $8.33 | $14.25 | 0 |
| 2018-09-11 | $8.33 | $14.25 | 0 |
| 2018-09-10 | $8.33 | $14.25 | 400 |
| 2018-09-07 | $8.70 | $14.88 | 1,200 |
| 2018-09-06 | $8.75 | $14.97 | 0 |
| 2018-09-05 | $8.75 | $14.97 | 0 |
| 2018-09-04 | $8.75 | $14.97 | 400 |
| 2018-08-31 | $8.86 | $15.16 | 0 |
| 2018-08-30 | $8.86 | $15.16 | 100 |
| 2018-08-29 | $9.00 | $15.40 | 700 |
| 2018-08-28 | $8.85 | $15.14 | 900 |
| 2018-08-27 | $9.01 | $15.41 | 0 |
| 2018-08-24 | $9.01 | $15.41 | 300 |
| 2018-08-23 | $9.01 | $15.41 | 1,800 |
| 2018-08-22 | $9.30 | $15.91 | 2,200 |
| 2018-08-21 | $9.10 | $15.57 | 900 |
| 2018-08-20 | $9.10 | $15.57 | 400 |
| 2018-08-17 | $8.86 | $15.16 | 1,900 |
| 2018-08-16 | $8.85 | $15.14 | 0 |
| 2018-08-15 | $8.85 | $15.14 | 400 |
| 2018-08-14 | $9.00 | $15.40 | 0 |
| 2018-08-13 | $9.00 | $15.40 | 0 |
| 2018-08-10 | $9.00 | $15.40 | 0 |
| 2018-08-09 | $9.00 | $15.40 | 1,000 |
| 2018-08-08 | $9.20 | $15.74 | 0 |
| 2018-08-07 | $9.20 | $15.74 | 500 |
| 2018-08-06 | $9.20 | $15.74 | 500 |
| 2018-08-03 | $9.20 | $15.74 | 300 |
| 2018-08-02 | $9.20 | $15.74 | 4,900 |
| 2018-08-01 | $8.76 | $14.99 | 0 |
| 2018-07-31 | $8.76 | $14.99 | 0 |
| 2018-07-30 | $8.76 | $14.99 | 900 |
| 2018-07-27 | $9.25 | $15.82 | 0 |
| 2018-07-26 | $9.25 | $15.82 | 0 |
| 2018-07-25 | $9.25 | $15.82 | 200 |
| 2018-07-24 | $9.35 | $16.00 | 600 |
| 2018-07-23 | $9.25 | $15.82 | 400 |
| 2018-07-20 | $9.00 | $15.40 | 0 |
| 2018-07-19 | $9.00 | $15.40 | 0 |
| 2018-07-18 | $9.00 | $15.40 | 0 |
| 2018-07-17 | $9.00 | $15.40 | 0 |
| 2018-07-16 | $9.00 | $15.40 | 0 |
| 2018-07-13 | $9.00 | $15.40 | 100 |
| 2018-07-12 | $9.35 | $16.00 | 0 |
| 2018-07-11 | $9.35 | $16.00 | 0 |
| 2018-07-10 | $9.35 | $16.00 | 200 |
| 2018-07-09 | $9.35 | $16.00 | 2,600 |
| 2018-07-06 | $9.99 | $17.09 | 0 |
| 2018-07-05 | $9.99 | $17.09 | 0 |
| 2018-07-03 | $9.99 | $17.09 | 200 |
| 2018-07-02 | $9.90 | $16.94 | 0 |
| 2018-06-29 | $9.90 | $16.94 | 0 |
| 2018-06-28 | $9.90 | $16.94 | 1,000 |
| 2018-06-27 | $9.90 | $16.94 | 0 |
| 2018-06-26 | $9.90 | $16.94 | 0 |
| 2018-06-25 | $9.90 | $16.94 | 1,900 |
| 2018-06-22 | $9.95 | $17.02 | 0 |
| 2018-06-21 | $9.95 | $17.02 | 1,700 |
| 2018-06-20 | $9.00 | $15.40 | 0 |
| 2018-06-19 | $9.00 | $15.40 | 0 |
| 2018-06-18 | $9.00 | $15.40 | 3,600 |
| 2018-06-15 | $8.92 | $15.26 | 166,100 |
| 2018-06-14 | $9.10 | $15.57 | 0 |
| 2018-06-13 | $9.10 | $15.57 | 29,100 |
| 2018-06-12 | $8.80 | $15.05 | 1,300 |
| 2018-06-11 | $8.83 | $15.11 | 1,900 |
| 2018-06-08 | $8.60 | $14.71 | 0 |
| 2018-06-07 | $8.60 | $14.71 | 0 |
| 2018-06-06 | $8.60 | $14.71 | 0 |
| 2018-06-05 | $8.60 | $14.71 | 0 |
| 2018-06-04 | $8.60 | $14.71 | 300 |
| 2018-06-01 | $9.00 | $15.40 | 0 |
| 2018-05-31 | $9.00 | $15.40 | 11,200 |
| 2018-05-30 | $8.56 | $14.64 | 4,600 |
| 2018-05-29 | $8.50 | $14.54 | 0 |
| 2018-05-25 | $8.50 | $14.54 | 0 |
| 2018-05-24 | $8.50 | $14.54 | 100 |
| 2018-05-23 | $8.75 | $14.97 | 500 |
| 2018-05-22 | $8.50 | $14.54 | 300 |
| 2018-05-21 | $8.89 | $15.21 | 4,600 |
| 2018-05-18 | $8.65 | $14.80 | 900 |
| 2018-05-17 | $8.60 | $14.71 | 6,800 |
| 2018-05-16 | $8.50 | $14.54 | 500 |
| 2018-05-15 | $8.35 | $14.28 | 12,600 |
| 2018-05-14 | $8.15 | $13.94 | 2,500 |
| 2018-05-11 | $8.33 | $14.25 | 700 |
| 2018-05-10 | $8.25 | $14.11 | 1,400 |
| 2018-05-09 | $8.41 | $14.39 | 200 |
| 2018-05-08 | $8.50 | $14.54 | 100 |
| 2018-05-07 | $8.56 | $14.64 | 1,400 |
| 2018-05-04 | $8.89 | $15.21 | 100 |
| 2018-05-03 | $8.85 | $15.14 | 800 |
| 2018-05-02 | $8.85 | $15.14 | 900 |
| 2018-05-01 | $9.10 | $15.57 | 100 |
| 2018-04-30 | $9.60 | $16.42 | 300 |
| 2018-04-27 | $9.90 | $16.94 | 0 |
| 2018-04-26 | $9.90 | $16.94 | 50,800 |
| 2018-04-25 | $9.95 | $17.02 | 0 |
| 2018-04-24 | $9.95 | $17.02 | 0 |
| 2018-04-23 | $9.95 | $17.02 | 1,000 |
| 2018-04-20 | $9.50 | $16.25 | 0 |
| 2018-04-19 | $9.50 | $16.25 | 81,000 |
| 2018-04-18 | $9.75 | $16.68 | 9,000 |
| 2018-04-17 | $9.40 | $16.08 | 2,200 |
| 2018-04-16 | $9.00 | $15.40 | 0 |
| 2018-04-13 | $9.00 | $15.40 | 0 |
| 2018-04-12 | $9.00 | $15.40 | 1,300 |
| 2018-04-11 | $8.75 | $14.97 | 1,800 |
| 2018-04-10 | $8.45 | $14.46 | 2,800 |
| 2018-04-09 | $8.65 | $14.80 | 3,000 |
| 2018-04-06 | $8.00 | $13.69 | 0 |
| 2018-04-05 | $8.00 | $13.69 | 0 |
| 2018-04-04 | $8.00 | $13.69 | 0 |
| 2018-04-03 | $8.00 | $13.69 | 6,900 |
| 2018-04-02 | $8.00 | $13.69 | 1,700 |
| 2018-03-29 | $8.25 | $14.11 | 1,500 |
| 2018-03-28 | $8.10 | $13.86 | 800 |
| 2018-03-27 | $8.11 | $13.87 | 500 |
| 2018-03-26 | $8.26 | $14.13 | 900 |
| 2018-03-23 | $8.50 | $14.54 | 7,100 |
| 2018-03-22 | $8.90 | $15.23 | 200 |
| 2018-03-21 | $8.91 | $15.24 | 1,600 |
| 2018-03-20 | $9.17 | $15.69 | 200 |
| 2018-03-19 | $9.50 | $16.25 | 0 |
| 2018-03-16 | $9.50 | $16.25 | 0 |
| 2018-03-15 | $9.50 | $16.25 | 3,900 |
| 2018-03-14 | $9.50 | $16.25 | 4,200 |
| 2018-03-13 | $9.55 | $16.34 | 900 |
| 2018-03-12 | $9.90 | $16.94 | 1,096,000 |
| 2018-03-09 | $9.50 | $16.25 | 0 |
| 2018-03-08 | $9.50 | $16.25 | 0 |
| 2018-03-07 | $9.50 | $16.25 | 0 |
| 2018-03-06 | $9.50 | $16.25 | 0 |
| 2018-03-05 | $9.50 | $16.25 | 900 |
| 2018-03-02 | $9.95 | $17.02 | 1,200 |
| 2018-03-01 | $10.20 | $17.45 | 0 |
| 2018-02-28 | $10.20 | $17.45 | 300 |
| 2018-02-27 | $10.25 | $17.54 | 1,100 |
| 2018-02-26 | $10.50 | $17.96 | 1,000 |
| 2018-02-23 | $10.40 | $17.79 | 500 |
| 2018-02-22 | $10.30 | $17.62 | 5,100 |
| 2018-02-21 | $10.65 | $18.22 | 11,300 |
| 2018-02-20 | $10.10 | $17.28 | 2,700 |
| 2018-02-16 | $10.60 | $18.13 | 4,300 |
| 2018-02-15 | $10.65 | $18.22 | 6,100 |
| 2018-02-14 | $10.99 | $18.80 | 2,200 |
| 2018-02-13 | $11.30 | $19.33 | 1,200 |
| 2018-02-12 | $11.95 | $20.44 | 200,000 |
| 2018-02-09 | $11.50 | $19.67 | 300 |
| 2018-02-08 | $11.50 | $19.67 | 1,400 |
| 2018-02-07 | $11.75 | $20.10 | 600 |
| 2018-02-06 | $11.75 | $20.10 | 12,000 |
| 2018-02-05 | $11.78 | $20.15 | 5,700 |
| 2018-02-02 | $12.20 | $20.87 | 0 |
| 2018-02-01 | $12.20 | $20.87 | 0 |
| 2018-01-31 | $12.20 | $20.87 | 1,500 |
| 2018-01-30 | $11.70 | $20.02 | 28,300 |
| 2018-01-29 | $11.01 | $18.84 | 400 |
| 2018-01-26 | $11.45 | $19.59 | 1,800 |
| 2018-01-25 | $11.35 | $19.42 | 74,100 |
| 2018-01-24 | $11.60 | $19.84 | 2,800 |
| 2018-01-23 | $11.45 | $19.59 | 10,500 |
| 2018-01-22 | $12.20 | $20.87 | 10,800 |
| 2018-01-19 | $12.90 | $22.07 | 24,500 |
| 2018-01-18 | $12.76 | $21.83 | 84,300 |
| 2018-01-17 | $12.75 | $21.81 | 300 |
| 2018-01-16 | $12.75 | $21.81 | 200 |
| 2018-01-12 | $12.80 | $21.90 | 107,600 |
| 2018-01-11 | $12.80 | $21.90 | 0 |
| 2018-01-10 | $12.80 | $21.90 | 700 |
| 2018-01-09 | $12.80 | $21.90 | 800 |
| 2018-01-08 | $12.75 | $21.81 | 600 |
| 2018-01-05 | $13.00 | $22.24 | 9,000 |
| 2018-01-04 | $13.00 | $22.24 | 80,000 |
| 2018-01-03 | $13.15 | $22.50 | 9,000 |
| 2018-01-02 | $13.00 | $22.24 | 16,600 |