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
- 2003-09-22 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 | $9.88 | $16.59 | 73,100 |
| 2018-12-28 | $9.85 | $16.54 | 58,000 |
| 2018-12-27 | $8.95 | $15.03 | 1,400 |
| 2018-12-26 | $10.40 | $17.46 | 3,900 |
| 2018-12-24 | $11.10 | $18.64 | 4,700 |
| 2018-12-21 | $10.55 | $17.72 | 7,400 |
| 2018-12-20 | $9.75 | $16.37 | 1,000 |
| 2018-12-19 | $10.03 | $16.84 | 12,500 |
| 2018-12-18 | $9.20 | $15.45 | 6,500 |
| 2018-12-17 | $9.12 | $15.31 | 3,300 |
| 2018-12-14 | $8.90 | $14.94 | 200 |
| 2018-12-13 | $8.90 | $14.94 | 0 |
| 2018-12-12 | $8.90 | $14.94 | 500 |
| 2018-12-11 | $8.69 | $14.59 | 100 |
| 2018-12-10 | $9.00 | $15.11 | 200 |
| 2018-12-07 | $9.00 | $15.11 | 300 |
| 2018-12-06 | $9.14 | $15.35 | 7,100 |
| 2018-12-04 | $9.01 | $15.13 | 0 |
| 2018-12-03 | $9.01 | $15.13 | 12,700 |
| 2018-11-30 | $9.00 | $15.11 | 2,400 |
| 2018-11-29 | $9.00 | $15.11 | 1,100 |
| 2018-11-28 | $9.25 | $15.53 | 0 |
| 2018-11-27 | $9.25 | $15.53 | 0 |
| 2018-11-26 | $9.25 | $15.53 | 900 |
| 2018-11-23 | $9.00 | $15.11 | 0 |
| 2018-11-21 | $9.00 | $15.11 | 1,000 |
| 2018-11-20 | $9.02 | $15.15 | 5,700 |
| 2018-11-19 | $8.91 | $14.96 | 3,300 |
| 2018-11-16 | $8.90 | $14.94 | 1,200 |
| 2018-11-15 | $9.10 | $15.28 | 5,400 |
| 2018-11-14 | $8.66 | $14.54 | 500 |
| 2018-11-13 | $9.38 | $15.75 | 1,000 |
| 2018-11-12 | $9.55 | $16.04 | 0 |
| 2018-11-09 | $9.55 | $16.04 | 0 |
| 2018-11-08 | $9.55 | $16.04 | 100 |
| 2018-11-07 | $9.55 | $16.04 | 800 |
| 2018-11-06 | $9.37 | $15.73 | 500 |
| 2018-11-05 | $8.78 | $14.74 | 1,400 |
| 2018-11-02 | $9.20 | $15.45 | 900 |
| 2018-11-01 | $8.50 | $14.27 | 0 |
| 2018-10-31 | $8.50 | $14.27 | 100 |
| 2018-10-30 | $8.70 | $14.61 | 300 |
| 2018-10-29 | $8.55 | $14.36 | 200 |
| 2018-10-26 | $8.74 | $14.68 | 0 |
| 2018-10-25 | $8.74 | $14.68 | 0 |
| 2018-10-24 | $8.74 | $14.68 | 0 |
| 2018-10-23 | $8.74 | $14.68 | 300 |
| 2018-10-22 | $9.05 | $15.20 | 1,800 |
| 2018-10-19 | $9.25 | $15.53 | 2,300 |
| 2018-10-18 | $9.00 | $15.11 | 600 |
| 2018-10-17 | $9.05 | $15.20 | 0 |
| 2018-10-16 | $9.05 | $15.20 | 0 |
| 2018-10-15 | $9.05 | $15.20 | 3,100 |
| 2018-10-12 | $8.85 | $14.86 | 0 |
| 2018-10-11 | $8.85 | $14.86 | 1,700 |
| 2018-10-10 | $9.07 | $15.23 | 700 |
| 2018-10-09 | $9.07 | $15.23 | 100 |
| 2018-10-08 | $9.25 | $15.53 | 0 |
| 2018-10-05 | $9.25 | $15.53 | 0 |
| 2018-10-04 | $9.25 | $15.53 | 2,700 |
| 2018-10-03 | $9.50 | $15.95 | 16,800 |
| 2018-10-02 | $9.00 | $15.11 | 10,200 |
| 2018-10-01 | $8.66 | $14.54 | 100 |
| 2018-09-28 | $8.29 | $13.92 | 300 |
| 2018-09-27 | $8.28 | $13.90 | 2,700 |
| 2018-09-26 | $8.70 | $14.61 | 300 |
| 2018-09-25 | $8.75 | $14.69 | 0 |
| 2018-09-24 | $8.75 | $14.69 | 300 |
| 2018-09-21 | $8.75 | $14.69 | 0 |
| 2018-09-20 | $8.75 | $14.69 | 3,100 |
| 2018-09-19 | $8.74 | $14.68 | 0 |
| 2018-09-18 | $8.74 | $14.68 | 0 |
| 2018-09-17 | $8.74 | $14.68 | 1,500 |
| 2018-09-14 | $8.74 | $14.68 | 0 |
| 2018-09-13 | $8.74 | $14.68 | 0 |
| 2018-09-12 | $8.74 | $14.68 | 0 |
| 2018-09-11 | $8.74 | $14.68 | 0 |
| 2018-09-10 | $8.74 | $14.68 | 200 |
| 2018-09-07 | $9.08 | $15.25 | 1,000 |
| 2018-09-06 | $9.16 | $15.38 | 300 |
| 2018-09-05 | $9.17 | $15.40 | 2,000 |
| 2018-09-04 | $9.17 | $15.40 | 800 |
| 2018-08-31 | $9.16 | $15.38 | 2,400 |
| 2018-08-30 | $9.21 | $15.47 | 4,600 |
| 2018-08-29 | $9.17 | $15.40 | 0 |
| 2018-08-28 | $9.17 | $15.40 | 1,100 |
| 2018-08-27 | $9.17 | $15.40 | 200 |
| 2018-08-24 | $9.61 | $16.14 | 0 |
| 2018-08-23 | $9.61 | $16.14 | 1,000 |
| 2018-08-22 | $9.59 | $16.10 | 1,000 |
| 2018-08-21 | $9.30 | $15.62 | 0 |
| 2018-08-20 | $9.30 | $15.62 | 1,000 |
| 2018-08-17 | $9.24 | $15.52 | 1,800 |
| 2018-08-16 | $9.23 | $15.50 | 0 |
| 2018-08-15 | $9.23 | $15.50 | 600 |
| 2018-08-14 | $9.48 | $15.92 | 0 |
| 2018-08-13 | $9.48 | $15.92 | 0 |
| 2018-08-10 | $9.48 | $15.92 | 400 |
| 2018-08-09 | $9.36 | $15.72 | 200 |
| 2018-08-08 | $9.46 | $15.89 | 0 |
| 2018-08-07 | $9.46 | $15.89 | 1,300 |
| 2018-08-06 | $9.31 | $15.63 | 0 |
| 2018-08-03 | $9.31 | $15.63 | 1,300 |
| 2018-08-02 | $9.31 | $15.63 | 200 |
| 2018-08-01 | $9.45 | $15.87 | 0 |
| 2018-07-31 | $9.45 | $15.87 | 300 |
| 2018-07-30 | $9.33 | $15.67 | 0 |
| 2018-07-27 | $9.33 | $15.67 | 0 |
| 2018-07-26 | $9.33 | $15.67 | 200 |
| 2018-07-25 | $9.54 | $16.02 | 3,200 |
| 2018-07-24 | $9.48 | $15.92 | 0 |
| 2018-07-23 | $9.48 | $15.92 | 0 |
| 2018-07-20 | $9.48 | $15.92 | 0 |
| 2018-07-19 | $9.48 | $15.92 | 2,300 |
| 2018-07-18 | $9.50 | $15.95 | 7,500 |
| 2018-07-17 | $8.76 | $14.71 | 7,200 |
| 2018-07-16 | $9.35 | $15.70 | 0 |
| 2018-07-13 | $9.35 | $15.70 | 1,600 |
| 2018-07-12 | $9.80 | $16.46 | 300 |
| 2018-07-11 | $9.77 | $16.41 | 0 |
| 2018-07-10 | $9.77 | $16.41 | 100 |
| 2018-07-09 | $9.77 | $16.41 | 1,100 |
| 2018-07-06 | $9.56 | $16.05 | 0 |
| 2018-07-05 | $9.56 | $16.05 | 0 |
| 2018-07-03 | $9.56 | $16.05 | 0 |
| 2018-07-02 | $9.56 | $16.05 | 0 |
| 2018-06-29 | $9.56 | $16.05 | 0 |
| 2018-06-28 | $9.56 | $16.05 | 4,400 |
| 2018-06-27 | $9.50 | $15.95 | 0 |
| 2018-06-26 | $9.50 | $15.95 | 0 |
| 2018-06-25 | $9.50 | $15.95 | 400 |
| 2018-06-22 | $9.92 | $16.66 | 0 |
| 2018-06-21 | $9.92 | $16.66 | 5,100 |
| 2018-06-20 | $8.82 | $14.81 | 0 |
| 2018-06-19 | $8.82 | $14.81 | 2,700 |
| 2018-06-18 | $8.85 | $14.86 | 0 |
| 2018-06-15 | $8.85 | $14.86 | 0 |
| 2018-06-14 | $8.85 | $14.86 | 1,100 |
| 2018-06-13 | $8.92 | $14.98 | 500 |
| 2018-06-12 | $9.10 | $15.28 | 100 |
| 2018-06-11 | $9.00 | $15.11 | 0 |
| 2018-06-08 | $9.00 | $15.11 | 400 |
| 2018-06-07 | $9.04 | $15.18 | 100 |
| 2018-06-06 | $9.04 | $15.18 | 500 |
| 2018-06-05 | $9.00 | $15.11 | 0 |
| 2018-06-04 | $9.00 | $15.11 | 0 |
| 2018-06-01 | $9.00 | $15.11 | 100 |
| 2018-05-31 | $9.10 | $15.28 | 100 |
| 2018-05-30 | $9.10 | $15.28 | 1,700 |
| 2018-05-29 | $8.75 | $14.69 | 0 |
| 2018-05-25 | $8.75 | $14.69 | 0 |
| 2018-05-24 | $8.75 | $14.69 | 700 |
| 2018-05-23 | $9.08 | $15.25 | 0 |
| 2018-05-22 | $9.08 | $15.25 | 0 |
| 2018-05-21 | $9.08 | $15.25 | 0 |
| 2018-05-18 | $9.08 | $15.25 | 1,000 |
| 2018-05-17 | $8.90 | $14.94 | 400 |
| 2018-05-16 | $9.26 | $15.55 | 500 |
| 2018-05-15 | $8.75 | $14.69 | 1,000 |
| 2018-05-14 | $8.75 | $14.69 | 0 |
| 2018-05-11 | $8.75 | $14.69 | 2,400 |
| 2018-05-10 | $8.74 | $14.68 | 1,300 |
| 2018-05-09 | $9.00 | $15.11 | 0 |
| 2018-05-08 | $9.00 | $15.11 | 2,400 |
| 2018-05-07 | $8.75 | $14.69 | 0 |
| 2018-05-04 | $8.75 | $14.69 | 3,400 |
| 2018-05-03 | $8.90 | $14.94 | 600 |
| 2018-05-02 | $9.32 | $15.65 | 2,700 |
| 2018-05-01 | $9.52 | $15.99 | 100 |
| 2018-04-30 | $9.60 | $16.12 | 2,000 |
| 2018-04-27 | $9.97 | $16.74 | 3,400 |
| 2018-04-26 | $9.99 | $16.78 | 2,100 |
| 2018-04-25 | $9.46 | $15.89 | 4,300 |
| 2018-04-24 | $9.50 | $15.95 | 1,400 |
| 2018-04-23 | $9.85 | $16.54 | 0 |
| 2018-04-20 | $9.85 | $16.54 | 0 |
| 2018-04-19 | $9.85 | $16.54 | 2,500 |
| 2018-04-18 | $9.28 | $15.58 | 300 |
| 2018-04-17 | $9.52 | $15.99 | 3,800 |
| 2018-04-16 | $9.25 | $15.53 | 300 |
| 2018-04-13 | $9.25 | $15.53 | 3,800 |
| 2018-04-12 | $9.45 | $15.87 | 200 |
| 2018-04-11 | $9.30 | $15.62 | 700 |
| 2018-04-10 | $9.38 | $15.75 | 0 |
| 2018-04-09 | $9.38 | $15.75 | 800 |
| 2018-04-06 | $9.00 | $15.11 | 600 |
| 2018-04-05 | $9.00 | $15.11 | 100 |
| 2018-04-04 | $9.00 | $15.11 | 0 |
| 2018-04-03 | $9.00 | $15.11 | 100 |
| 2018-04-02 | $9.00 | $15.11 | 200 |
| 2018-03-29 | $9.00 | $15.11 | 0 |
| 2018-03-28 | $9.00 | $15.11 | 400 |
| 2018-03-27 | $9.00 | $15.11 | 1,200 |
| 2018-03-26 | $9.55 | $16.04 | 0 |
| 2018-03-23 | $9.55 | $16.04 | 400 |
| 2018-03-22 | $10.00 | $16.79 | 0 |
| 2018-03-21 | $10.00 | $16.79 | 1,600 |
| 2018-03-20 | $10.10 | $16.96 | 0 |
| 2018-03-19 | $10.10 | $16.96 | 0 |
| 2018-03-16 | $10.10 | $16.96 | 1,300 |
| 2018-03-15 | $10.25 | $17.21 | 300 |
| 2018-03-14 | $10.52 | $17.67 | 2,700 |
| 2018-03-13 | $10.25 | $17.21 | 0 |
| 2018-03-12 | $10.25 | $17.21 | 0 |
| 2018-03-09 | $10.25 | $17.21 | 0 |
| 2018-03-08 | $10.25 | $17.21 | 1,200 |
| 2018-03-07 | $10.35 | $17.38 | 600 |
| 2018-03-06 | $10.40 | $17.46 | 0 |
| 2018-03-05 | $10.40 | $17.46 | 0 |
| 2018-03-02 | $10.40 | $17.46 | 400 |
| 2018-03-01 | $10.40 | $17.46 | 2,600 |
| 2018-02-28 | $10.40 | $17.46 | 400 |
| 2018-02-27 | $10.53 | $17.68 | 4,400 |
| 2018-02-26 | $10.50 | $17.63 | 700 |
| 2018-02-23 | $10.70 | $17.97 | 6,900 |
| 2018-02-22 | $10.96 | $18.40 | 800 |
| 2018-02-21 | $11.50 | $19.31 | 9,800 |
| 2018-02-20 | $10.99 | $18.45 | 8,700 |
| 2018-02-16 | $11.75 | $19.73 | 0 |
| 2018-02-15 | $11.75 | $19.73 | 400 |
| 2018-02-14 | $11.79 | $19.80 | 1,200 |
| 2018-02-13 | $12.08 | $20.28 | 300 |
| 2018-02-12 | $12.50 | $20.99 | 1,100 |
| 2018-02-09 | $12.35 | $20.74 | 200 |
| 2018-02-08 | $12.50 | $20.99 | 200 |
| 2018-02-07 | $12.51 | $21.01 | 200 |
| 2018-02-06 | $12.90 | $21.66 | 0 |
| 2018-02-05 | $12.90 | $21.66 | 0 |
| 2018-02-02 | $12.90 | $21.66 | 0 |
| 2018-02-01 | $12.90 | $21.66 | 250,100 |
| 2018-01-31 | $12.70 | $21.33 | 1,100 |
| 2018-01-30 | $12.88 | $21.63 | 11,300 |
| 2018-01-29 | $12.01 | $20.17 | 1,200 |
| 2018-01-26 | $12.24 | $20.55 | 200 |
| 2018-01-25 | $12.25 | $20.57 | 600 |
| 2018-01-24 | $12.00 | $20.15 | 1,000 |
| 2018-01-23 | $12.30 | $20.65 | 200 |
| 2018-01-22 | $12.95 | $21.75 | 1,400 |
| 2018-01-19 | $13.21 | $22.18 | 2,500 |
| 2018-01-18 | $13.40 | $22.50 | 1,000 |
| 2018-01-17 | $13.50 | $22.67 | 1,500 |
| 2018-01-16 | $13.75 | $23.09 | 0 |
| 2018-01-12 | $13.75 | $23.09 | 0 |
| 2018-01-11 | $13.75 | $23.09 | 0 |
| 2018-01-10 | $13.75 | $23.09 | 0 |
| 2018-01-09 | $13.75 | $23.09 | 100 |
| 2018-01-08 | $13.39 | $22.48 | 1,300 |
| 2018-01-05 | $13.90 | $23.34 | 200 |
| 2018-01-04 | $14.35 | $24.10 | 3,500 |
| 2018-01-03 | $13.55 | $22.75 | 2,700 |
| 2018-01-02 | $12.81 | $21.51 | 700 |