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
- 2001-07-27 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 | $10.90 | $14.07 | 4,000 |
| 2018-12-28 | $10.10 | $13.04 | 5,100 |
| 2018-12-27 | $11.00 | $14.20 | 0 |
| 2018-12-26 | $11.00 | $14.20 | 0 |
| 2018-12-24 | $11.00 | $14.20 | 1,700 |
| 2018-12-21 | $11.25 | $14.52 | 22,800 |
| 2018-12-20 | $9.90 | $12.78 | 1,100 |
| 2018-12-19 | $10.09 | $13.03 | 28,900 |
| 2018-12-18 | $9.20 | $11.88 | 1,600 |
| 2018-12-17 | $8.75 | $11.30 | 0 |
| 2018-12-14 | $8.75 | $11.30 | 100 |
| 2018-12-13 | $9.40 | $12.13 | 300 |
| 2018-12-12 | $8.95 | $11.55 | 500 |
| 2018-12-11 | $9.24 | $11.93 | 0 |
| 2018-12-10 | $9.24 | $11.93 | 0 |
| 2018-12-07 | $9.24 | $11.93 | 2,000 |
| 2018-12-06 | $9.24 | $11.93 | 400 |
| 2018-12-04 | $9.15 | $11.81 | 200 |
| 2018-12-03 | $9.15 | $11.81 | 600 |
| 2018-11-30 | $9.15 | $11.81 | 0 |
| 2018-11-29 | $9.15 | $11.81 | 300 |
| 2018-11-28 | $9.25 | $11.94 | 0 |
| 2018-11-27 | $9.25 | $11.94 | 0 |
| 2018-11-26 | $9.25 | $11.94 | 0 |
| 2018-11-23 | $9.25 | $11.94 | 0 |
| 2018-11-21 | $9.25 | $11.94 | 200 |
| 2018-11-20 | $9.30 | $12.01 | 0 |
| 2018-11-19 | $9.30 | $12.01 | 700 |
| 2018-11-16 | $9.30 | $12.01 | 1,500 |
| 2018-11-15 | $9.30 | $12.01 | 2,200 |
| 2018-11-14 | $9.05 | $11.68 | 400 |
| 2018-11-13 | $9.45 | $12.20 | 0 |
| 2018-11-12 | $9.45 | $12.20 | 0 |
| 2018-11-09 | $9.45 | $12.20 | 0 |
| 2018-11-08 | $9.45 | $12.20 | 0 |
| 2018-11-07 | $9.45 | $12.20 | 0 |
| 2018-11-06 | $9.45 | $12.20 | 1,200 |
| 2018-11-05 | $9.35 | $12.07 | 0 |
| 2018-11-02 | $9.35 | $12.07 | 600 |
| 2018-11-01 | $9.30 | $12.01 | 0 |
| 2018-10-31 | $9.30 | $12.01 | 2,100 |
| 2018-10-30 | $8.75 | $11.30 | 1,500 |
| 2018-10-29 | $8.75 | $11.30 | 1,000 |
| 2018-10-26 | $8.71 | $11.24 | 0 |
| 2018-10-25 | $8.71 | $11.24 | 0 |
| 2018-10-24 | $8.71 | $11.24 | 0 |
| 2018-10-23 | $8.71 | $11.24 | 100 |
| 2018-10-22 | $9.02 | $11.64 | 0 |
| 2018-10-19 | $9.02 | $11.64 | 0 |
| 2018-10-18 | $9.02 | $11.64 | 300 |
| 2018-10-17 | $9.35 | $12.07 | 1,000 |
| 2018-10-16 | $9.00 | $11.62 | 200 |
| 2018-10-15 | $9.35 | $12.07 | 0 |
| 2018-10-12 | $9.35 | $12.07 | 0 |
| 2018-10-11 | $9.35 | $12.07 | 0 |
| 2018-10-10 | $9.35 | $12.07 | 0 |
| 2018-10-09 | $9.35 | $12.07 | 0 |
| 2018-10-08 | $9.35 | $12.07 | 0 |
| 2018-10-05 | $9.35 | $12.07 | 0 |
| 2018-10-04 | $9.35 | $12.07 | 0 |
| 2018-10-03 | $9.35 | $12.07 | 2,100 |
| 2018-10-02 | $8.95 | $11.55 | 7,400 |
| 2018-10-01 | $8.60 | $11.10 | 200 |
| 2018-09-28 | $8.30 | $10.71 | 100 |
| 2018-09-27 | $8.30 | $10.71 | 200 |
| 2018-09-26 | $8.55 | $11.04 | 2,800 |
| 2018-09-25 | $8.59 | $11.09 | 0 |
| 2018-09-24 | $8.59 | $11.09 | 1,000 |
| 2018-09-21 | $8.70 | $11.23 | 1,200 |
| 2018-09-20 | $8.50 | $10.97 | 0 |
| 2018-09-19 | $8.50 | $10.97 | 1,100 |
| 2018-09-18 | $8.50 | $10.97 | 0 |
| 2018-09-17 | $8.50 | $10.97 | 600 |
| 2018-09-14 | $8.50 | $10.97 | 0 |
| 2018-09-13 | $8.50 | $10.97 | 0 |
| 2018-09-12 | $8.50 | $10.97 | 0 |
| 2018-09-11 | $8.50 | $10.97 | 300 |
| 2018-09-10 | $8.99 | $11.61 | 100 |
| 2018-09-07 | $8.60 | $11.10 | 2,100 |
| 2018-09-06 | $8.80 | $11.36 | 2,900 |
| 2018-09-05 | $8.90 | $11.49 | 0 |
| 2018-09-04 | $8.90 | $11.49 | 400 |
| 2018-08-31 | $9.00 | $11.62 | 0 |
| 2018-08-30 | $9.00 | $11.62 | 0 |
| 2018-08-29 | $9.00 | $11.62 | 3,200 |
| 2018-08-28 | $9.15 | $11.81 | 0 |
| 2018-08-27 | $9.15 | $11.81 | 0 |
| 2018-08-24 | $9.15 | $11.81 | 0 |
| 2018-08-23 | $9.15 | $11.81 | 2,300 |
| 2018-08-22 | $9.15 | $11.81 | 0 |
| 2018-08-21 | $9.15 | $11.81 | 0 |
| 2018-08-20 | $9.15 | $11.81 | 0 |
| 2018-08-17 | $9.15 | $11.81 | 200 |
| 2018-08-16 | $9.19 | $11.86 | 0 |
| 2018-08-15 | $9.19 | $11.86 | 100 |
| 2018-08-14 | $9.48 | $12.24 | 1,100 |
| 2018-08-13 | $9.65 | $12.46 | 0 |
| 2018-08-10 | $9.65 | $12.46 | 100 |
| 2018-08-09 | $9.25 | $11.94 | 1,000 |
| 2018-08-08 | $9.30 | $12.01 | 0 |
| 2018-08-07 | $9.30 | $12.01 | 0 |
| 2018-08-06 | $9.30 | $12.01 | 0 |
| 2018-08-03 | $9.30 | $12.01 | 700 |
| 2018-08-02 | $9.45 | $12.20 | 2,100 |
| 2018-08-01 | $9.32 | $12.03 | 100 |
| 2018-07-31 | $9.34 | $12.06 | 0 |
| 2018-07-30 | $9.34 | $12.06 | 0 |
| 2018-07-27 | $9.34 | $12.06 | 0 |
| 2018-07-26 | $9.34 | $12.06 | 0 |
| 2018-07-25 | $9.34 | $12.06 | 0 |
| 2018-07-24 | $9.34 | $12.06 | 0 |
| 2018-07-23 | $9.34 | $12.06 | 800 |
| 2018-07-20 | $9.45 | $12.20 | 0 |
| 2018-07-19 | $9.45 | $12.20 | 100 |
| 2018-07-18 | $9.45 | $12.20 | 1,700 |
| 2018-07-17 | $9.20 | $11.88 | 2,800 |
| 2018-07-16 | $9.30 | $12.01 | 0 |
| 2018-07-13 | $9.30 | $12.01 | 800 |
| 2018-07-12 | $9.33 | $12.04 | 3,200 |
| 2018-07-11 | $9.45 | $12.20 | 500 |
| 2018-07-10 | $9.30 | $12.01 | 900 |
| 2018-07-09 | $9.15 | $11.81 | 0 |
| 2018-07-06 | $9.15 | $11.81 | 0 |
| 2018-07-05 | $9.15 | $11.81 | 0 |
| 2018-07-03 | $9.15 | $11.81 | 0 |
| 2018-07-02 | $9.15 | $11.81 | 0 |
| 2018-06-29 | $9.15 | $11.81 | 200 |
| 2018-06-28 | $10.00 | $12.91 | 0 |
| 2018-06-27 | $10.00 | $12.91 | 0 |
| 2018-06-26 | $10.00 | $12.91 | 0 |
| 2018-06-25 | $10.00 | $12.91 | 0 |
| 2018-06-22 | $10.00 | $12.91 | 0 |
| 2018-06-21 | $10.00 | $12.91 | 5,400 |
| 2018-06-20 | $9.01 | $11.63 | 700 |
| 2018-06-19 | $9.09 | $11.73 | 800 |
| 2018-06-18 | $9.00 | $11.62 | 0 |
| 2018-06-15 | $9.00 | $11.62 | 3,300 |
| 2018-06-14 | $8.86 | $11.44 | 0 |
| 2018-06-13 | $8.86 | $11.44 | 500 |
| 2018-06-12 | $9.20 | $11.88 | 3,200 |
| 2018-06-11 | $8.65 | $11.17 | 1,400 |
| 2018-06-08 | $8.75 | $11.30 | 0 |
| 2018-06-07 | $8.75 | $11.30 | 2,200 |
| 2018-06-06 | $8.70 | $11.23 | 300 |
| 2018-06-05 | $9.00 | $11.62 | 0 |
| 2018-06-04 | $9.00 | $11.62 | 0 |
| 2018-06-01 | $9.00 | $11.62 | 0 |
| 2018-05-31 | $9.00 | $11.62 | 400 |
| 2018-05-30 | $8.91 | $11.50 | 15,800 |
| 2018-05-29 | $8.81 | $11.37 | 0 |
| 2018-05-25 | $8.81 | $11.37 | 500 |
| 2018-05-24 | $8.80 | $11.36 | 0 |
| 2018-05-23 | $8.80 | $11.36 | 0 |
| 2018-05-22 | $8.80 | $11.36 | 2,200 |
| 2018-05-21 | $9.00 | $11.62 | 0 |
| 2018-05-18 | $9.00 | $11.62 | 4,900 |
| 2018-05-17 | $8.80 | $11.36 | 1,200 |
| 2018-05-16 | $8.80 | $11.36 | 2,000 |
| 2018-05-15 | $8.65 | $11.17 | 3,500 |
| 2018-05-14 | $8.65 | $11.17 | 5,300 |
| 2018-05-11 | $8.55 | $11.04 | 0 |
| 2018-05-10 | $8.55 | $11.04 | 0 |
| 2018-05-09 | $8.55 | $11.04 | 0 |
| 2018-05-08 | $8.55 | $11.04 | 0 |
| 2018-05-07 | $8.55 | $11.04 | 0 |
| 2018-05-04 | $8.55 | $11.04 | 5,800 |
| 2018-05-03 | $8.51 | $10.99 | 1,000 |
| 2018-05-02 | $9.30 | $12.01 | 1,700 |
| 2018-05-01 | $9.30 | $12.01 | 500 |
| 2018-04-30 | $9.89 | $12.77 | 0 |
| 2018-04-27 | $9.89 | $12.77 | 6,600 |
| 2018-04-26 | $9.51 | $12.28 | 0 |
| 2018-04-25 | $9.51 | $12.28 | 0 |
| 2018-04-24 | $9.51 | $12.28 | 2,000 |
| 2018-04-23 | $9.70 | $12.52 | 3,400 |
| 2018-04-20 | $9.85 | $12.72 | 1,000 |
| 2018-04-19 | $9.86 | $12.73 | 200 |
| 2018-04-18 | $9.68 | $12.50 | 5,400 |
| 2018-04-17 | $9.50 | $12.26 | 4,000 |
| 2018-04-16 | $9.20 | $11.88 | 20,000 |
| 2018-04-13 | $9.00 | $11.62 | 11,500 |
| 2018-04-12 | $9.20 | $11.88 | 5,400 |
| 2018-04-11 | $8.96 | $11.57 | 100 |
| 2018-04-10 | $9.00 | $11.62 | 1,800 |
| 2018-04-09 | $8.75 | $11.30 | 800 |
| 2018-04-06 | $8.55 | $11.04 | 2,100 |
| 2018-04-05 | $8.50 | $10.97 | 0 |
| 2018-04-04 | $8.50 | $10.97 | 0 |
| 2018-04-03 | $8.50 | $10.97 | 0 |
| 2018-04-02 | $8.50 | $10.97 | 0 |
| 2018-03-29 | $8.50 | $10.97 | 500 |
| 2018-03-28 | $8.50 | $10.97 | 11,400 |
| 2018-03-27 | $8.30 | $10.71 | 0 |
| 2018-03-26 | $8.30 | $10.71 | 200 |
| 2018-03-23 | $8.40 | $10.84 | 3,400 |
| 2018-03-22 | $9.15 | $11.81 | 2,300 |
| 2018-03-21 | $9.40 | $12.13 | 500 |
| 2018-03-20 | $9.65 | $12.46 | 0 |
| 2018-03-19 | $9.65 | $12.46 | 0 |
| 2018-03-16 | $9.65 | $12.46 | 6,500 |
| 2018-03-15 | $9.75 | $12.59 | 3,300 |
| 2018-03-14 | $10.04 | $12.96 | 0 |
| 2018-03-13 | $10.04 | $12.96 | 0 |
| 2018-03-12 | $10.04 | $12.96 | 400 |
| 2018-03-09 | $10.07 | $13.00 | 100 |
| 2018-03-08 | $9.70 | $12.52 | 500 |
| 2018-03-07 | $9.71 | $12.53 | 1,000 |
| 2018-03-06 | $9.90 | $12.78 | 0 |
| 2018-03-05 | $9.90 | $12.78 | 12,000 |
| 2018-03-02 | $9.63 | $12.43 | 3,700 |
| 2018-03-01 | $10.26 | $13.25 | 1,300 |
| 2018-02-28 | $10.40 | $13.43 | 600 |
| 2018-02-27 | $10.99 | $14.19 | 0 |
| 2018-02-26 | $10.99 | $14.19 | 0 |
| 2018-02-23 | $10.99 | $14.19 | 0 |
| 2018-02-22 | $10.99 | $14.19 | 400 |
| 2018-02-21 | $11.00 | $14.20 | 19,500 |
| 2018-02-20 | $10.50 | $13.55 | 1,500 |
| 2018-02-16 | $11.50 | $14.85 | 1,200 |
| 2018-02-15 | $11.10 | $14.33 | 8,200 |
| 2018-02-14 | $11.00 | $14.20 | 400 |
| 2018-02-13 | $12.00 | $15.49 | 0 |
| 2018-02-12 | $12.00 | $15.49 | 2,100 |
| 2018-02-09 | $12.00 | $15.49 | 0 |
| 2018-02-08 | $12.00 | $15.49 | 7,900 |
| 2018-02-07 | $12.60 | $16.27 | 0 |
| 2018-02-06 | $12.60 | $16.27 | 0 |
| 2018-02-05 | $12.60 | $16.27 | 800 |
| 2018-02-02 | $12.65 | $16.33 | 0 |
| 2018-02-01 | $12.65 | $16.33 | 3,700 |
| 2018-01-31 | $12.60 | $16.27 | 4,400 |
| 2018-01-30 | $12.45 | $16.07 | 12,800 |
| 2018-01-29 | $11.85 | $15.30 | 400 |
| 2018-01-26 | $11.85 | $15.30 | 1,300 |
| 2018-01-25 | $11.90 | $15.36 | 0 |
| 2018-01-24 | $11.90 | $15.36 | 0 |
| 2018-01-23 | $11.90 | $15.36 | 10,600 |
| 2018-01-22 | $12.51 | $16.15 | 4,100 |
| 2018-01-19 | $13.65 | $17.62 | 200 |
| 2018-01-18 | $13.20 | $17.04 | 300 |
| 2018-01-17 | $13.20 | $17.04 | 0 |
| 2018-01-16 | $13.20 | $17.04 | 0 |
| 2018-01-12 | $13.20 | $17.04 | 4,200 |
| 2018-01-11 | $13.12 | $16.94 | 0 |
| 2018-01-10 | $13.12 | $16.94 | 0 |
| 2018-01-09 | $13.12 | $16.94 | 9,400 |
| 2018-01-08 | $13.11 | $16.92 | 1,400 |
| 2018-01-05 | $13.40 | $17.30 | 23,500 |
| 2018-01-04 | $13.25 | $17.10 | 5,600 |
| 2018-01-03 | $13.20 | $17.04 | 6,900 |
| 2018-01-02 | $13.50 | $17.43 | 2,400 |