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
- 2010-02-22 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 | $11.20 | $11.20 | 19,600 |
| 2018-12-28 | $11.45 | $11.45 | 3,900 |
| 2018-12-27 | $12.00 | $12.00 | 800 |
| 2018-12-26 | $11.98 | $11.98 | 16,600 |
| 2018-12-24 | $11.95 | $11.95 | 45,100 |
| 2018-12-21 | $11.96 | $11.96 | 781,300 |
| 2018-12-20 | $10.67 | $10.67 | 29,200 |
| 2018-12-19 | $10.60 | $10.60 | 15,500 |
| 2018-12-18 | $10.30 | $10.30 | 25,400 |
| 2018-12-17 | $9.75 | $9.75 | 1,600 |
| 2018-12-14 | $9.75 | $9.75 | 900 |
| 2018-12-13 | $10.10 | $10.10 | 1,400 |
| 2018-12-12 | $10.00 | $10.00 | 258,500 |
| 2018-12-11 | $9.90 | $9.90 | 2,200 |
| 2018-12-10 | $10.05 | $10.05 | 20,400 |
| 2018-12-07 | $10.10 | $10.10 | 34,400 |
| 2018-12-06 | $10.02 | $10.02 | 10,000 |
| 2018-12-04 | $10.06 | $10.06 | 20,700 |
| 2018-12-03 | $10.00 | $10.00 | 14,600 |
| 2018-11-30 | $9.95 | $9.95 | 13,200 |
| 2018-11-29 | $9.80 | $9.80 | 1,600 |
| 2018-11-28 | $9.75 | $9.75 | 5,000 |
| 2018-11-27 | $9.70 | $9.70 | 2,000 |
| 2018-11-26 | $10.00 | $10.00 | 15,100 |
| 2018-11-23 | $10.00 | $10.00 | 26,900 |
| 2018-11-21 | $10.00 | $10.00 | 322,200 |
| 2018-11-20 | $10.01 | $10.01 | 1,500 |
| 2018-11-19 | $10.05 | $10.05 | 600 |
| 2018-11-16 | $10.06 | $10.06 | 160,100 |
| 2018-11-15 | $10.11 | $10.11 | 2,700 |
| 2018-11-14 | $10.02 | $10.02 | 2,300 |
| 2018-11-13 | $10.01 | $10.01 | 4,500 |
| 2018-11-12 | $10.20 | $10.20 | 11,000 |
| 2018-11-09 | $10.10 | $10.10 | 9,700 |
| 2018-11-08 | $10.25 | $10.25 | 1,100 |
| 2018-11-07 | $10.30 | $10.30 | 5,700 |
| 2018-11-06 | $10.17 | $10.17 | 5,100 |
| 2018-11-05 | $10.00 | $10.00 | 6,100 |
| 2018-11-02 | $9.99 | $9.99 | 8,300 |
| 2018-11-01 | $9.62 | $9.62 | 15,900 |
| 2018-10-31 | $9.31 | $9.31 | 21,500 |
| 2018-10-30 | $9.05 | $9.05 | 3,700 |
| 2018-10-29 | $9.10 | $9.10 | 177,700 |
| 2018-10-26 | $9.16 | $9.16 | 1,100 |
| 2018-10-25 | $9.30 | $9.30 | 3,600 |
| 2018-10-24 | $9.21 | $9.21 | 200 |
| 2018-10-23 | $9.30 | $9.30 | 6,200 |
| 2018-10-22 | $9.60 | $9.60 | 2,700 |
| 2018-10-19 | $9.82 | $9.82 | 3,000 |
| 2018-10-18 | $9.80 | $9.80 | 500 |
| 2018-10-17 | $9.82 | $9.82 | 5,200 |
| 2018-10-16 | $9.94 | $9.94 | 1,200 |
| 2018-10-15 | $9.76 | $9.76 | 2,000 |
| 2018-10-12 | $9.90 | $9.90 | 400 |
| 2018-10-11 | $9.85 | $9.85 | 2,700 |
| 2018-10-10 | $10.10 | $10.10 | 1,100 |
| 2018-10-09 | $10.10 | $10.10 | 5,000 |
| 2018-10-08 | $10.19 | $10.19 | 0 |
| 2018-10-05 | $10.19 | $10.19 | 200 |
| 2018-10-04 | $10.19 | $10.19 | 25,200 |
| 2018-10-03 | $10.00 | $10.00 | 4,600 |
| 2018-10-02 | $9.75 | $9.75 | 9,500 |
| 2018-10-01 | $9.40 | $9.40 | 18,000 |
| 2018-09-28 | $9.18 | $9.18 | 110,400 |
| 2018-09-27 | $9.00 | $9.00 | 200 |
| 2018-09-26 | $9.00 | $9.00 | 1,400 |
| 2018-09-25 | $9.00 | $9.00 | 7,000 |
| 2018-09-24 | $9.20 | $9.20 | 1,800 |
| 2018-09-21 | $9.39 | $9.39 | 100 |
| 2018-09-20 | $9.40 | $9.40 | 3,300 |
| 2018-09-19 | $9.14 | $9.14 | 10,500 |
| 2018-09-18 | $9.10 | $9.10 | 3,900 |
| 2018-09-17 | $9.09 | $9.09 | 26,600 |
| 2018-09-14 | $9.38 | $9.38 | 2,200 |
| 2018-09-13 | $9.50 | $9.50 | 1,100 |
| 2018-09-12 | $9.60 | $9.60 | 400 |
| 2018-09-11 | $9.41 | $9.41 | 19,000 |
| 2018-09-10 | $9.75 | $9.75 | 600 |
| 2018-09-07 | $9.80 | $9.80 | 700 |
| 2018-09-06 | $9.80 | $9.80 | 3,300 |
| 2018-09-05 | $9.86 | $9.86 | 1,800 |
| 2018-09-04 | $9.97 | $9.97 | 400 |
| 2018-08-31 | $9.96 | $9.96 | 1,900 |
| 2018-08-30 | $10.00 | $10.00 | 1,600 |
| 2018-08-29 | $10.25 | $10.25 | 2,000 |
| 2018-08-28 | $10.19 | $10.19 | 3,600 |
| 2018-08-27 | $10.19 | $10.19 | 9,700 |
| 2018-08-24 | $10.19 | $10.19 | 2,500 |
| 2018-08-23 | $10.28 | $10.28 | 6,500 |
| 2018-08-22 | $10.40 | $10.40 | 3,800 |
| 2018-08-21 | $10.20 | $10.20 | 204,900 |
| 2018-08-20 | $10.15 | $10.15 | 0 |
| 2018-08-17 | $10.15 | $10.15 | 28,500 |
| 2018-08-16 | $10.14 | $10.14 | 6,100 |
| 2018-08-15 | $10.22 | $10.22 | 1,400 |
| 2018-08-14 | $10.26 | $10.26 | 0 |
| 2018-08-13 | $10.26 | $10.26 | 10,200 |
| 2018-08-10 | $10.20 | $10.20 | 100 |
| 2018-08-09 | $10.16 | $10.16 | 26,200 |
| 2018-08-08 | $10.26 | $10.26 | 1,900 |
| 2018-08-07 | $10.26 | $10.26 | 0 |
| 2018-08-06 | $10.26 | $10.26 | 2,900 |
| 2018-08-03 | $10.35 | $10.35 | 0 |
| 2018-08-02 | $10.35 | $10.35 | 91,200 |
| 2018-08-01 | $10.50 | $10.50 | 12,500 |
| 2018-07-31 | $10.41 | $10.41 | 3,100 |
| 2018-07-30 | $10.50 | $10.50 | 2,000 |
| 2018-07-27 | $10.30 | $10.30 | 300 |
| 2018-07-26 | $10.25 | $10.25 | 7,100 |
| 2018-07-25 | $10.25 | $10.25 | 1,000 |
| 2018-07-24 | $10.15 | $10.15 | 900 |
| 2018-07-23 | $10.30 | $10.30 | 33,100 |
| 2018-07-20 | $10.35 | $10.35 | 1,700 |
| 2018-07-19 | $10.25 | $10.25 | 8,000 |
| 2018-07-18 | $10.40 | $10.40 | 27,500 |
| 2018-07-17 | $9.90 | $9.90 | 0 |
| 2018-07-16 | $9.90 | $9.90 | 300 |
| 2018-07-13 | $9.90 | $9.90 | 53,200 |
| 2018-07-12 | $10.25 | $10.25 | 26,700 |
| 2018-07-11 | $10.50 | $10.50 | 3,600 |
| 2018-07-10 | $10.66 | $10.66 | 1,400 |
| 2018-07-09 | $10.45 | $10.45 | 3,700 |
| 2018-07-06 | $10.40 | $10.40 | 1,600 |
| 2018-07-05 | $10.41 | $10.41 | 200 |
| 2018-07-03 | $10.39 | $10.39 | 2,000 |
| 2018-07-02 | $10.20 | $10.20 | 3,700 |
| 2018-06-29 | $10.35 | $10.35 | 1,600 |
| 2018-06-28 | $10.50 | $10.50 | 3,900 |
| 2018-06-27 | $10.50 | $10.50 | 2,400 |
| 2018-06-26 | $10.35 | $10.35 | 0 |
| 2018-06-25 | $10.35 | $10.35 | 1,500 |
| 2018-06-22 | $10.25 | $10.25 | 8,700 |
| 2018-06-21 | $10.64 | $10.64 | 130,800 |
| 2018-06-20 | $10.00 | $10.00 | 26,400 |
| 2018-06-19 | $10.00 | $10.00 | 26,300 |
| 2018-06-18 | $10.00 | $10.00 | 90,300 |
| 2018-06-15 | $10.00 | $10.00 | 5,500 |
| 2018-06-14 | $9.85 | $9.85 | 11,500 |
| 2018-06-13 | $9.75 | $9.75 | 631,800 |
| 2018-06-12 | $10.10 | $10.10 | 45,000 |
| 2018-06-11 | $9.75 | $9.75 | 1,500 |
| 2018-06-08 | $9.68 | $9.68 | 11,700 |
| 2018-06-07 | $9.65 | $9.65 | 1,100 |
| 2018-06-06 | $9.60 | $9.60 | 300 |
| 2018-06-05 | $9.70 | $9.70 | 1,005,400 |
| 2018-06-04 | $9.70 | $9.70 | 10,500 |
| 2018-06-01 | $9.75 | $9.75 | 1,500 |
| 2018-05-31 | $10.00 | $10.00 | 15,100 |
| 2018-05-30 | $10.00 | $10.00 | 64,400 |
| 2018-05-29 | $9.85 | $9.85 | 55,200 |
| 2018-05-25 | $10.00 | $10.00 | 700 |
| 2018-05-24 | $9.79 | $9.79 | 0 |
| 2018-05-23 | $9.79 | $9.79 | 16,600 |
| 2018-05-22 | $10.05 | $10.05 | 31,500 |
| 2018-05-21 | $10.05 | $10.05 | 167,900 |
| 2018-05-18 | $9.80 | $9.80 | 71,900 |
| 2018-05-17 | $9.40 | $9.40 | 22,200 |
| 2018-05-16 | $9.41 | $9.41 | 10,100 |
| 2018-05-15 | $9.50 | $9.50 | 500 |
| 2018-05-14 | $9.36 | $9.36 | 16,500 |
| 2018-05-11 | $9.40 | $9.40 | 56,100 |
| 2018-05-10 | $9.50 | $9.50 | 28,600 |
| 2018-05-09 | $9.55 | $9.55 | 6,800 |
| 2018-05-08 | $9.65 | $9.65 | 400 |
| 2018-05-07 | $9.95 | $9.95 | 4,300 |
| 2018-05-04 | $10.10 | $10.10 | 44,800 |
| 2018-05-03 | $9.69 | $9.69 | 81,800 |
| 2018-05-02 | $10.50 | $10.50 | 6,300 |
| 2018-05-01 | $10.65 | $10.65 | 2,200 |
| 2018-04-30 | $10.90 | $10.90 | 8,100 |
| 2018-04-27 | $10.85 | $10.85 | 4,100 |
| 2018-04-26 | $10.76 | $10.76 | 2,000 |
| 2018-04-25 | $11.00 | $11.00 | 4,500 |
| 2018-04-24 | $10.79 | $10.79 | 6,500 |
| 2018-04-23 | $11.00 | $11.00 | 4,100 |
| 2018-04-20 | $11.25 | $11.25 | 2,000 |
| 2018-04-19 | $11.15 | $11.15 | 700 |
| 2018-04-18 | $11.35 | $11.35 | 1,000,900 |
| 2018-04-17 | $11.15 | $11.15 | 5,900 |
| 2018-04-16 | $10.95 | $10.95 | 900 |
| 2018-04-13 | $10.75 | $10.75 | 8,700 |
| 2018-04-12 | $11.10 | $11.10 | 2,200 |
| 2018-04-11 | $10.50 | $10.50 | 1,900 |
| 2018-04-10 | $11.00 | $11.00 | 1,700 |
| 2018-04-09 | $10.35 | $10.35 | 4,500 |
| 2018-04-06 | $10.25 | $10.25 | 0 |
| 2018-04-05 | $10.25 | $10.25 | 4,700 |
| 2018-04-04 | $9.85 | $9.85 | 6,600 |
| 2018-04-03 | $9.85 | $9.85 | 25,000 |
| 2018-04-02 | $9.95 | $9.95 | 17,000 |
| 2018-03-29 | $10.00 | $10.00 | 24,800 |
| 2018-03-28 | $10.00 | $10.00 | 1,020,800 |
| 2018-03-27 | $10.20 | $10.20 | 67,300 |
| 2018-03-26 | $10.30 | $10.30 | 23,200 |
| 2018-03-23 | $10.10 | $10.10 | 48,000 |
| 2018-03-22 | $10.70 | $10.70 | 111,100 |
| 2018-03-21 | $11.10 | $11.10 | 76,100 |
| 2018-03-20 | $11.43 | $11.43 | 12,100 |
| 2018-03-19 | $11.18 | $11.18 | 11,400 |
| 2018-03-16 | $11.30 | $11.30 | 4,800 |
| 2018-03-15 | $11.40 | $11.40 | 12,300 |
| 2018-03-14 | $11.25 | $11.25 | 3,700 |
| 2018-03-13 | $11.25 | $11.25 | 17,600 |
| 2018-03-12 | $11.15 | $11.15 | 15,100 |
| 2018-03-09 | $11.10 | $11.10 | 100 |
| 2018-03-08 | $11.25 | $11.25 | 18,200 |
| 2018-03-07 | $11.05 | $11.05 | 8,200 |
| 2018-03-06 | $10.50 | $10.50 | 10,300 |
| 2018-03-05 | $10.64 | $10.64 | 2,200 |
| 2018-03-02 | $10.74 | $10.74 | 1,300 |
| 2018-03-01 | $10.75 | $10.75 | 1,700 |
| 2018-02-28 | $10.95 | $10.95 | 1,700 |
| 2018-02-27 | $11.02 | $11.02 | 100 |
| 2018-02-26 | $11.50 | $11.50 | 4,000 |
| 2018-02-23 | $11.49 | $11.49 | 742,400 |
| 2018-02-22 | $11.50 | $11.50 | 5,700 |
| 2018-02-21 | $11.90 | $11.90 | 2,856,700 |
| 2018-02-20 | $11.50 | $11.50 | 663,700 |
| 2018-02-16 | $12.10 | $12.10 | 5,900 |
| 2018-02-15 | $12.10 | $12.10 | 26,200 |
| 2018-02-14 | $12.03 | $12.03 | 10,600 |
| 2018-02-13 | $12.31 | $12.31 | 2,000 |
| 2018-02-12 | $12.70 | $12.70 | 5,200 |
| 2018-02-09 | $12.69 | $12.69 | 7,700 |
| 2018-02-08 | $12.58 | $12.58 | 1,200 |
| 2018-02-07 | $12.95 | $12.95 | 22,900 |
| 2018-02-06 | $12.97 | $12.97 | 40,100 |
| 2018-02-05 | $12.95 | $12.95 | 7,200 |
| 2018-02-02 | $13.13 | $13.13 | 1,400 |
| 2018-02-01 | $13.60 | $13.60 | 101,600 |
| 2018-01-31 | $13.40 | $13.40 | 3,970,700 |
| 2018-01-30 | $12.72 | $12.72 | 69,600 |
| 2018-01-29 | $12.50 | $12.50 | 12,900 |
| 2018-01-26 | $12.75 | $12.75 | 7,000 |
| 2018-01-25 | $12.29 | $12.29 | 28,000 |
| 2018-01-24 | $12.21 | $12.21 | 18,500 |
| 2018-01-23 | $12.30 | $12.30 | 85,900 |
| 2018-01-22 | $13.20 | $13.20 | 45,000 |
| 2018-01-19 | $13.70 | $13.70 | 36,900 |
| 2018-01-18 | $14.05 | $14.05 | 28,800 |
| 2018-01-17 | $13.74 | $13.74 | 4,300 |
| 2018-01-16 | $13.65 | $13.65 | 4,600 |
| 2018-01-12 | $14.00 | $14.00 | 5,500 |
| 2018-01-11 | $14.20 | $14.20 | 9,100 |
| 2018-01-10 | $14.13 | $14.13 | 43,400 |
| 2018-01-09 | $14.49 | $14.49 | 13,000 |
| 2018-01-08 | $14.30 | $14.30 | 174,100 |
| 2018-01-05 | $14.80 | $14.80 | 28,800 |
| 2018-01-04 | $14.79 | $14.79 | 75,000 |
| 2018-01-03 | $14.05 | $14.05 | 38,900 |
| 2018-01-02 | $13.54 | $13.54 | 20,900 |