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
- 2003-06-12 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 | $10.00 | $16.06 | 3,400 |
| 2018-12-28 | $10.03 | $16.11 | 8,100 |
| 2018-12-27 | $10.75 | $17.27 | 0 |
| 2018-12-26 | $10.75 | $17.27 | 10,100 |
| 2018-12-24 | $11.01 | $17.69 | 2,600 |
| 2018-12-21 | $10.50 | $16.87 | 2,500 |
| 2018-12-20 | $9.75 | $15.66 | 5,300 |
| 2018-12-19 | $9.68 | $15.55 | 7,200 |
| 2018-12-18 | $8.62 | $13.85 | 5,500 |
| 2018-12-17 | $8.77 | $14.09 | 500 |
| 2018-12-14 | $9.23 | $14.83 | 900 |
| 2018-12-13 | $9.10 | $14.62 | 6,600 |
| 2018-12-12 | $9.00 | $14.46 | 7,400 |
| 2018-12-11 | $8.80 | $14.14 | 0 |
| 2018-12-10 | $8.80 | $14.14 | 500 |
| 2018-12-07 | $8.80 | $14.14 | 3,300 |
| 2018-12-06 | $8.77 | $14.09 | 300 |
| 2018-12-04 | $8.80 | $14.14 | 32,900 |
| 2018-12-03 | $8.95 | $14.38 | 5,900 |
| 2018-11-30 | $8.59 | $13.80 | 0 |
| 2018-11-29 | $8.59 | $13.80 | 0 |
| 2018-11-28 | $8.59 | $13.80 | 300 |
| 2018-11-27 | $9.15 | $14.70 | 0 |
| 2018-11-26 | $9.15 | $14.70 | 1,000 |
| 2018-11-23 | $9.02 | $14.49 | 0 |
| 2018-11-21 | $9.02 | $14.49 | 0 |
| 2018-11-20 | $9.02 | $14.49 | 4,200 |
| 2018-11-19 | $8.60 | $13.82 | 600 |
| 2018-11-16 | $8.84 | $14.20 | 700 |
| 2018-11-15 | $9.00 | $14.46 | 368,300 |
| 2018-11-14 | $9.01 | $14.47 | 0 |
| 2018-11-13 | $9.01 | $14.47 | 0 |
| 2018-11-12 | $9.01 | $14.47 | 1,000 |
| 2018-11-09 | $9.11 | $14.63 | 3,000 |
| 2018-11-08 | $9.39 | $15.08 | 0 |
| 2018-11-07 | $9.39 | $15.08 | 700 |
| 2018-11-06 | $9.19 | $14.76 | 19,600 |
| 2018-11-05 | $8.96 | $14.39 | 2,000 |
| 2018-11-02 | $9.00 | $14.46 | 900 |
| 2018-11-01 | $9.00 | $14.46 | 6,400 |
| 2018-10-31 | $8.65 | $13.90 | 500 |
| 2018-10-30 | $8.60 | $13.82 | 400 |
| 2018-10-29 | $8.51 | $13.67 | 500 |
| 2018-10-26 | $8.51 | $13.67 | 1,800 |
| 2018-10-25 | $8.59 | $13.80 | 0 |
| 2018-10-24 | $8.59 | $13.80 | 0 |
| 2018-10-23 | $8.59 | $13.80 | 500 |
| 2018-10-22 | $9.11 | $14.63 | 1,500 |
| 2018-10-19 | $9.10 | $14.62 | 100 |
| 2018-10-18 | $8.82 | $14.17 | 200 |
| 2018-10-17 | $9.00 | $14.46 | 1,000 |
| 2018-10-16 | $8.81 | $14.15 | 3,100 |
| 2018-10-15 | $9.17 | $14.73 | 500 |
| 2018-10-12 | $8.80 | $14.14 | 0 |
| 2018-10-11 | $8.80 | $14.14 | 1,900 |
| 2018-10-10 | $8.81 | $14.15 | 3,100 |
| 2018-10-09 | $9.25 | $14.86 | 800 |
| 2018-10-08 | $9.20 | $14.78 | 0 |
| 2018-10-05 | $9.20 | $14.78 | 900 |
| 2018-10-04 | $9.15 | $14.70 | 1,200 |
| 2018-10-03 | $9.00 | $14.46 | 5,700 |
| 2018-10-02 | $8.88 | $14.26 | 4,000 |
| 2018-10-01 | $8.60 | $13.82 | 1,000 |
| 2018-09-28 | $8.25 | $13.25 | 700 |
| 2018-09-27 | $8.68 | $13.94 | 500 |
| 2018-09-26 | $8.55 | $13.73 | 3,900 |
| 2018-09-25 | $8.75 | $14.06 | 100 |
| 2018-09-24 | $8.80 | $14.14 | 100 |
| 2018-09-21 | $8.98 | $14.43 | 0 |
| 2018-09-20 | $8.98 | $14.43 | 0 |
| 2018-09-19 | $8.98 | $14.43 | 0 |
| 2018-09-18 | $8.98 | $14.43 | 0 |
| 2018-09-17 | $8.98 | $14.43 | 1,600 |
| 2018-09-14 | $9.02 | $14.49 | 0 |
| 2018-09-13 | $9.02 | $14.49 | 0 |
| 2018-09-12 | $9.02 | $14.49 | 200 |
| 2018-09-11 | $9.00 | $14.46 | 0 |
| 2018-09-10 | $9.00 | $14.46 | 300 |
| 2018-09-07 | $9.20 | $14.78 | 0 |
| 2018-09-06 | $9.20 | $14.78 | 900 |
| 2018-09-05 | $9.26 | $14.88 | 1,100 |
| 2018-09-04 | $9.25 | $14.86 | 0 |
| 2018-08-31 | $9.25 | $14.86 | 0 |
| 2018-08-30 | $9.25 | $14.86 | 200 |
| 2018-08-29 | $9.39 | $15.08 | 0 |
| 2018-08-28 | $9.39 | $15.08 | 0 |
| 2018-08-27 | $9.39 | $15.08 | 6,500 |
| 2018-08-24 | $9.54 | $15.33 | 1,400 |
| 2018-08-23 | $9.65 | $15.50 | 4,300 |
| 2018-08-22 | $9.49 | $15.24 | 0 |
| 2018-08-21 | $9.49 | $15.24 | 1,300 |
| 2018-08-20 | $9.40 | $15.10 | 0 |
| 2018-08-17 | $9.40 | $15.10 | 0 |
| 2018-08-16 | $9.40 | $15.10 | 0 |
| 2018-08-15 | $9.40 | $15.10 | 500 |
| 2018-08-14 | $9.50 | $15.26 | 0 |
| 2018-08-13 | $9.50 | $15.26 | 600 |
| 2018-08-10 | $9.56 | $15.36 | 0 |
| 2018-08-09 | $9.56 | $15.36 | 400 |
| 2018-08-08 | $9.45 | $15.18 | 100 |
| 2018-08-07 | $9.45 | $15.18 | 3,300 |
| 2018-08-06 | $9.41 | $15.12 | 0 |
| 2018-08-03 | $9.41 | $15.12 | 1,500 |
| 2018-08-02 | $9.47 | $15.21 | 0 |
| 2018-08-01 | $9.47 | $15.21 | 0 |
| 2018-07-31 | $9.47 | $15.21 | 1,000 |
| 2018-07-30 | $9.60 | $15.42 | 800 |
| 2018-07-27 | $9.36 | $15.04 | 0 |
| 2018-07-26 | $9.36 | $15.04 | 500 |
| 2018-07-25 | $9.57 | $15.37 | 1,300 |
| 2018-07-24 | $9.59 | $15.41 | 100 |
| 2018-07-23 | $9.61 | $15.44 | 0 |
| 2018-07-20 | $9.61 | $15.44 | 0 |
| 2018-07-19 | $9.61 | $15.44 | 1,500 |
| 2018-07-18 | $9.55 | $15.34 | 2,000 |
| 2018-07-17 | $9.25 | $14.86 | 45,100 |
| 2018-07-16 | $9.35 | $15.02 | 100 |
| 2018-07-13 | $9.63 | $15.47 | 2,200 |
| 2018-07-12 | $9.58 | $15.39 | 1,500 |
| 2018-07-11 | $9.73 | $15.63 | 0 |
| 2018-07-10 | $9.73 | $15.63 | 400 |
| 2018-07-09 | $9.85 | $15.82 | 4,000 |
| 2018-07-06 | $9.80 | $15.74 | 300 |
| 2018-07-05 | $9.80 | $15.74 | 1,900 |
| 2018-07-03 | $9.49 | $15.24 | 0 |
| 2018-07-02 | $9.49 | $15.24 | 0 |
| 2018-06-29 | $9.49 | $15.24 | 600 |
| 2018-06-28 | $9.65 | $15.50 | 2,400 |
| 2018-06-27 | $9.50 | $15.26 | 0 |
| 2018-06-26 | $9.50 | $15.26 | 0 |
| 2018-06-25 | $9.50 | $15.26 | 2,700 |
| 2018-06-22 | $9.80 | $15.74 | 3,800 |
| 2018-06-21 | $9.70 | $15.58 | 12,300 |
| 2018-06-20 | $9.00 | $14.46 | 2,800 |
| 2018-06-19 | $8.99 | $14.44 | 1,500 |
| 2018-06-18 | $9.10 | $14.62 | 1,400 |
| 2018-06-15 | $9.15 | $14.70 | 400 |
| 2018-06-14 | $8.90 | $14.30 | 600 |
| 2018-06-13 | $9.10 | $14.62 | 700 |
| 2018-06-12 | $9.22 | $14.81 | 900 |
| 2018-06-11 | $8.97 | $14.41 | 3,100 |
| 2018-06-08 | $8.97 | $14.41 | 0 |
| 2018-06-07 | $8.97 | $14.41 | 26,300 |
| 2018-06-06 | $9.08 | $14.59 | 5,900 |
| 2018-06-05 | $8.90 | $14.30 | 1,300 |
| 2018-06-04 | $9.20 | $14.78 | 0 |
| 2018-06-01 | $9.20 | $14.78 | 0 |
| 2018-05-31 | $9.20 | $14.78 | 0 |
| 2018-05-30 | $9.20 | $14.78 | 13,000 |
| 2018-05-29 | $8.95 | $14.38 | 0 |
| 2018-05-25 | $8.95 | $14.38 | 0 |
| 2018-05-24 | $8.95 | $14.38 | 300 |
| 2018-05-23 | $9.20 | $14.78 | 14,000 |
| 2018-05-22 | $8.98 | $14.43 | 600 |
| 2018-05-21 | $9.36 | $15.04 | 17,800 |
| 2018-05-18 | $9.10 | $14.62 | 20,600 |
| 2018-05-17 | $9.04 | $14.52 | 0 |
| 2018-05-16 | $9.04 | $14.52 | 0 |
| 2018-05-15 | $9.04 | $14.52 | 5,800 |
| 2018-05-14 | $8.71 | $13.99 | 500 |
| 2018-05-11 | $8.75 | $14.06 | 300 |
| 2018-05-10 | $9.09 | $14.60 | 0 |
| 2018-05-09 | $9.09 | $14.60 | 1,000 |
| 2018-05-08 | $8.88 | $14.26 | 1,200 |
| 2018-05-07 | $9.24 | $14.84 | 1,000 |
| 2018-05-04 | $9.02 | $14.49 | 2,600 |
| 2018-05-03 | $8.93 | $14.35 | 1,400 |
| 2018-05-02 | $9.12 | $14.65 | 4,700 |
| 2018-05-01 | $10.05 | $16.14 | 0 |
| 2018-04-30 | $10.05 | $16.14 | 0 |
| 2018-04-27 | $10.05 | $16.14 | 110,000 |
| 2018-04-26 | $9.90 | $15.90 | 202,900 |
| 2018-04-25 | $9.60 | $15.42 | 28,500 |
| 2018-04-24 | $9.60 | $15.42 | 0 |
| 2018-04-23 | $9.60 | $15.42 | 2,400 |
| 2018-04-20 | $9.60 | $15.42 | 9,000 |
| 2018-04-19 | $9.69 | $15.57 | 1,500 |
| 2018-04-18 | $9.85 | $15.82 | 20,300 |
| 2018-04-17 | $9.63 | $15.47 | 1,800 |
| 2018-04-16 | $8.81 | $14.15 | 1,000 |
| 2018-04-13 | $9.06 | $14.55 | 0 |
| 2018-04-12 | $9.06 | $14.55 | 200 |
| 2018-04-11 | $9.20 | $14.78 | 41,000 |
| 2018-04-10 | $9.30 | $14.94 | 51,800 |
| 2018-04-09 | $8.94 | $14.36 | 1,300 |
| 2018-04-06 | $8.75 | $14.06 | 0 |
| 2018-04-05 | $8.75 | $14.06 | 0 |
| 2018-04-04 | $8.75 | $14.06 | 0 |
| 2018-04-03 | $8.75 | $14.06 | 300 |
| 2018-04-02 | $8.74 | $14.04 | 800 |
| 2018-03-29 | $8.71 | $13.99 | 200 |
| 2018-03-28 | $8.71 | $13.99 | 2,000 |
| 2018-03-27 | $9.21 | $14.80 | 0 |
| 2018-03-26 | $9.21 | $14.80 | 3,400 |
| 2018-03-23 | $9.21 | $14.80 | 2,800 |
| 2018-03-22 | $9.61 | $15.44 | 400 |
| 2018-03-21 | $9.96 | $16.00 | 0 |
| 2018-03-20 | $9.96 | $16.00 | 500 |
| 2018-03-19 | $10.10 | $16.22 | 100 |
| 2018-03-16 | $10.14 | $16.29 | 600 |
| 2018-03-15 | $10.25 | $16.47 | 1,000 |
| 2018-03-14 | $10.25 | $16.47 | 0 |
| 2018-03-13 | $10.25 | $16.47 | 700 |
| 2018-03-12 | $10.25 | $16.47 | 600 |
| 2018-03-09 | $10.40 | $16.71 | 4,400 |
| 2018-03-08 | $10.00 | $16.06 | 0 |
| 2018-03-07 | $10.00 | $16.06 | 1,000 |
| 2018-03-06 | $10.10 | $16.22 | 200 |
| 2018-03-05 | $10.25 | $16.47 | 0 |
| 2018-03-02 | $10.25 | $16.47 | 0 |
| 2018-03-01 | $10.25 | $16.47 | 300 |
| 2018-02-28 | $10.25 | $16.47 | 7,000 |
| 2018-02-27 | $10.49 | $16.85 | 500 |
| 2018-02-26 | $10.50 | $16.87 | 2,500 |
| 2018-02-23 | $10.40 | $16.71 | 700 |
| 2018-02-22 | $11.07 | $17.78 | 1,300 |
| 2018-02-21 | $11.00 | $17.67 | 10,200 |
| 2018-02-20 | $10.57 | $16.98 | 12,700 |
| 2018-02-16 | $11.70 | $18.80 | 100 |
| 2018-02-15 | $11.90 | $19.12 | 5,700 |
| 2018-02-14 | $12.08 | $19.41 | 500 |
| 2018-02-13 | $12.40 | $19.92 | 600 |
| 2018-02-12 | $12.40 | $19.92 | 700 |
| 2018-02-09 | $12.08 | $19.41 | 300 |
| 2018-02-08 | $12.30 | $19.76 | 8,900 |
| 2018-02-07 | $12.30 | $19.76 | 3,300 |
| 2018-02-06 | $12.55 | $20.16 | 1,200 |
| 2018-02-05 | $12.80 | $20.56 | 0 |
| 2018-02-02 | $12.80 | $20.56 | 0 |
| 2018-02-01 | $12.80 | $20.56 | 0 |
| 2018-01-31 | $12.80 | $20.56 | 100 |
| 2018-01-30 | $12.84 | $20.63 | 700 |
| 2018-01-29 | $11.62 | $18.67 | 200 |
| 2018-01-26 | $12.65 | $20.32 | 1,400 |
| 2018-01-25 | $12.64 | $20.31 | 0 |
| 2018-01-24 | $12.64 | $20.31 | 200 |
| 2018-01-23 | $12.76 | $20.50 | 100 |
| 2018-01-22 | $13.01 | $20.90 | 700 |
| 2018-01-19 | $13.06 | $20.98 | 2,400 |
| 2018-01-18 | $13.70 | $22.01 | 600 |
| 2018-01-17 | $13.59 | $21.83 | 2,100 |
| 2018-01-16 | $14.00 | $22.49 | 0 |
| 2018-01-12 | $14.00 | $22.49 | 100 |
| 2018-01-11 | $13.50 | $21.69 | 0 |
| 2018-01-10 | $13.50 | $21.69 | 0 |
| 2018-01-09 | $13.50 | $21.69 | 0 |
| 2018-01-08 | $13.50 | $21.69 | 900 |
| 2018-01-05 | $14.05 | $22.57 | 1,400 |
| 2018-01-04 | $14.50 | $23.29 | 1,300 |
| 2018-01-03 | $13.80 | $22.17 | 2,800 |
| 2018-01-02 | $13.24 | $21.27 | 0 |