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
- 1999-11-10 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 | $10.43 | $19.43 | 5,500 |
| 2018-12-28 | $10.00 | $18.63 | 100 |
| 2018-12-27 | $10.00 | $18.63 | 700 |
| 2018-12-26 | $10.17 | $18.95 | 100 |
| 2018-12-24 | $10.17 | $18.95 | 1,400 |
| 2018-12-21 | $10.15 | $18.91 | 1,200 |
| 2018-12-20 | $10.15 | $18.91 | 100 |
| 2018-12-19 | $10.15 | $18.91 | 100 |
| 2018-12-18 | $10.15 | $18.91 | 300 |
| 2018-12-17 | $10.15 | $18.91 | 4,100 |
| 2018-12-14 | $10.45 | $19.47 | 600 |
| 2018-12-13 | $10.75 | $20.03 | 300 |
| 2018-12-12 | $11.15 | $20.77 | 3,500 |
| 2018-12-11 | $10.89 | $20.29 | 4,500 |
| 2018-12-10 | $11.44 | $21.31 | 2,300 |
| 2018-12-07 | $11.07 | $20.63 | 100 |
| 2018-12-06 | $11.05 | $20.59 | 1,000 |
| 2018-12-04 | $11.05 | $20.59 | 100 |
| 2018-12-03 | $11.85 | $22.08 | 8,600 |
| 2018-11-30 | $11.55 | $21.52 | 1,400 |
| 2018-11-29 | $11.70 | $21.80 | 100 |
| 2018-11-28 | $11.70 | $21.80 | 1,000 |
| 2018-11-27 | $11.62 | $21.65 | 100 |
| 2018-11-26 | $11.62 | $21.65 | 100 |
| 2018-11-23 | $11.62 | $21.65 | 100 |
| 2018-11-21 | $11.62 | $21.65 | 100 |
| 2018-11-20 | $11.62 | $21.65 | 0 |
| 2018-11-19 | $11.62 | $21.65 | 1,400 |
| 2018-11-16 | $11.56 | $21.54 | 900 |
| 2018-11-15 | $11.36 | $21.17 | 300 |
| 2018-11-14 | $11.30 | $21.05 | 200 |
| 2018-11-13 | $11.57 | $21.56 | 100 |
| 2018-11-12 | $11.57 | $21.56 | 100 |
| 2018-11-09 | $11.57 | $21.56 | 3,200 |
| 2018-11-08 | $11.57 | $21.56 | 400 |
| 2018-11-07 | $11.98 | $22.32 | 100 |
| 2018-11-06 | $11.98 | $22.32 | 200 |
| 2018-11-05 | $11.60 | $21.61 | 500 |
| 2018-11-02 | $11.94 | $22.25 | 800 |
| 2018-11-01 | $11.56 | $21.54 | 10,500 |
| 2018-10-31 | $12.32 | $22.95 | 3,200 |
| 2018-10-30 | $12.17 | $22.67 | 0 |
| 2018-10-29 | $12.17 | $22.67 | 4,000 |
| 2018-10-26 | $11.75 | $21.89 | 0 |
| 2018-10-25 | $11.75 | $21.89 | 200 |
| 2018-10-24 | $12.00 | $22.36 | 100 |
| 2018-10-23 | $12.00 | $22.36 | 2,100 |
| 2018-10-22 | $11.85 | $22.08 | 600 |
| 2018-10-19 | $11.91 | $22.19 | 900 |
| 2018-10-18 | $11.73 | $21.67 | 400 |
| 2018-10-17 | $12.42 | $22.94 | 800 |
| 2018-10-16 | $12.32 | $22.76 | 200 |
| 2018-10-15 | $12.25 | $22.63 | 0 |
| 2018-10-12 | $12.25 | $22.63 | 600 |
| 2018-10-11 | $12.73 | $23.52 | 800 |
| 2018-10-10 | $12.25 | $22.63 | 200 |
| 2018-10-09 | $12.31 | $22.74 | 900 |
| 2018-10-08 | $12.17 | $22.48 | 700 |
| 2018-10-05 | $12.47 | $23.04 | 200 |
| 2018-10-04 | $12.79 | $23.63 | 3,000 |
| 2018-10-03 | $12.75 | $23.55 | 100 |
| 2018-10-02 | $12.79 | $23.63 | 4,600 |
| 2018-10-01 | $12.84 | $23.72 | 4,400 |
| 2018-09-28 | $12.27 | $22.67 | 4,000 |
| 2018-09-27 | $12.33 | $22.78 | 2,000 |
| 2018-09-26 | $12.26 | $22.65 | 2,400 |
| 2018-09-25 | $12.45 | $23.00 | 5,800 |
| 2018-09-24 | $12.34 | $22.80 | 600 |
| 2018-09-21 | $12.89 | $23.81 | 1,000 |
| 2018-09-20 | $12.89 | $23.81 | 11,400 |
| 2018-09-19 | $12.57 | $23.22 | 2,900 |
| 2018-09-18 | $12.20 | $22.54 | 4,800 |
| 2018-09-17 | $12.61 | $23.29 | 2,500 |
| 2018-09-14 | $12.94 | $23.90 | 400 |
| 2018-09-13 | $12.95 | $23.92 | 1,700 |
| 2018-09-12 | $12.56 | $23.20 | 0 |
| 2018-09-11 | $12.56 | $23.20 | 7,300 |
| 2018-09-10 | $12.50 | $23.09 | 3,600 |
| 2018-09-07 | $12.35 | $22.81 | 3,600 |
| 2018-09-06 | $12.12 | $22.39 | 2,600 |
| 2018-09-05 | $12.41 | $22.92 | 2,100 |
| 2018-09-04 | $12.70 | $23.46 | 0 |
| 2018-08-31 | $12.70 | $23.46 | 8,600 |
| 2018-08-30 | $12.15 | $22.44 | 700 |
| 2018-08-29 | $12.15 | $22.44 | 5,300 |
| 2018-08-28 | $12.60 | $23.28 | 0 |
| 2018-08-27 | $12.60 | $23.28 | 2,600 |
| 2018-08-24 | $12.44 | $22.98 | 200 |
| 2018-08-23 | $12.49 | $23.07 | 800 |
| 2018-08-22 | $12.75 | $23.55 | 0 |
| 2018-08-21 | $12.75 | $23.55 | 500 |
| 2018-08-20 | $12.80 | $23.64 | 300 |
| 2018-08-17 | $12.95 | $23.92 | 0 |
| 2018-08-16 | $12.95 | $23.92 | 0 |
| 2018-08-15 | $12.95 | $23.92 | 400 |
| 2018-08-14 | $12.50 | $23.09 | 4,200 |
| 2018-08-13 | $12.70 | $23.46 | 3,000 |
| 2018-08-10 | $12.95 | $23.92 | 500 |
| 2018-08-09 | $13.20 | $24.38 | 3,900 |
| 2018-08-08 | $12.33 | $22.78 | 0 |
| 2018-08-07 | $12.33 | $22.78 | 3,100 |
| 2018-08-06 | $12.50 | $23.09 | 100 |
| 2018-08-03 | $12.44 | $22.98 | 15,000 |
| 2018-08-02 | $12.60 | $23.28 | 5,900 |
| 2018-08-01 | $12.50 | $23.09 | 200 |
| 2018-07-31 | $12.50 | $23.09 | 1,900 |
| 2018-07-30 | $12.35 | $22.81 | 0 |
| 2018-07-27 | $12.35 | $22.81 | 8,200 |
| 2018-07-26 | $12.20 | $22.54 | 0 |
| 2018-07-25 | $12.20 | $22.54 | 200 |
| 2018-07-24 | $12.35 | $22.81 | 10,000 |
| 2018-07-23 | $12.25 | $22.63 | 500 |
| 2018-07-20 | $12.25 | $22.63 | 7,400 |
| 2018-07-19 | $12.25 | $22.44 | 1,500 |
| 2018-07-18 | $12.25 | $22.44 | 3,800 |
| 2018-07-17 | $12.15 | $22.26 | 1,500 |
| 2018-07-16 | $11.94 | $21.88 | 5,900 |
| 2018-07-13 | $12.00 | $21.99 | 4,500 |
| 2018-07-12 | $11.90 | $21.80 | 0 |
| 2018-07-11 | $11.90 | $21.80 | 1,000 |
| 2018-07-10 | $12.00 | $21.99 | 11,500 |
| 2018-07-09 | $11.95 | $21.89 | 5,400 |
| 2018-07-06 | $11.85 | $21.71 | 7,300 |
| 2018-07-05 | $11.60 | $21.25 | 4,400 |
| 2018-07-03 | $11.70 | $21.44 | 23,600 |
| 2018-07-02 | $11.02 | $20.19 | 2,300 |
| 2018-06-29 | $11.00 | $20.15 | 4,300 |
| 2018-06-28 | $11.41 | $20.91 | 6,300 |
| 2018-06-27 | $11.45 | $20.98 | 4,400 |
| 2018-06-26 | $11.40 | $20.89 | 0 |
| 2018-06-25 | $11.40 | $20.89 | 7,500 |
| 2018-06-22 | $11.64 | $21.33 | 3,600 |
| 2018-06-21 | $11.66 | $21.36 | 300 |
| 2018-06-20 | $11.70 | $21.44 | 16,200 |
| 2018-06-19 | $11.35 | $20.80 | 6,400 |
| 2018-06-18 | $11.42 | $20.92 | 2,500 |
| 2018-06-15 | $11.52 | $21.11 | 700 |
| 2018-06-14 | $11.40 | $20.89 | 600 |
| 2018-06-13 | $11.34 | $20.78 | 10,000 |
| 2018-06-12 | $11.45 | $20.98 | 1,200 |
| 2018-06-11 | $11.48 | $21.03 | 5,200 |
| 2018-06-08 | $11.60 | $21.25 | 0 |
| 2018-06-07 | $11.60 | $21.25 | 9,100 |
| 2018-06-06 | $11.60 | $21.25 | 800 |
| 2018-06-05 | $11.69 | $21.42 | 300 |
| 2018-06-04 | $11.65 | $21.34 | 2,300 |
| 2018-06-01 | $11.70 | $21.44 | 200 |
| 2018-05-31 | $11.64 | $21.33 | 300 |
| 2018-05-30 | $11.60 | $21.25 | 2,600 |
| 2018-05-29 | $11.64 | $21.33 | 4,300 |
| 2018-05-25 | $11.70 | $21.44 | 300 |
| 2018-05-24 | $11.70 | $21.44 | 0 |
| 2018-05-23 | $11.70 | $21.44 | 100 |
| 2018-05-22 | $11.70 | $21.44 | 1,000 |
| 2018-05-21 | $11.65 | $21.34 | 0 |
| 2018-05-18 | $11.65 | $21.34 | 13,300 |
| 2018-05-17 | $11.70 | $21.44 | 2,200 |
| 2018-05-16 | $11.94 | $21.88 | 1,200 |
| 2018-05-15 | $11.90 | $21.80 | 3,600 |
| 2018-05-14 | $11.93 | $21.86 | 7,600 |
| 2018-05-11 | $11.98 | $21.95 | 9,100 |
| 2018-05-10 | $11.90 | $21.80 | 2,300 |
| 2018-05-09 | $11.85 | $21.71 | 400 |
| 2018-05-08 | $11.73 | $21.49 | 0 |
| 2018-05-07 | $11.73 | $21.49 | 8,300 |
| 2018-05-04 | $11.80 | $21.62 | 3,700 |
| 2018-05-03 | $11.69 | $21.42 | 700 |
| 2018-05-02 | $11.80 | $21.62 | 1,900 |
| 2018-05-01 | $11.68 | $21.40 | 300 |
| 2018-04-30 | $11.85 | $21.71 | 8,400 |
| 2018-04-27 | $11.85 | $21.71 | 600 |
| 2018-04-26 | $11.85 | $21.71 | 2,200 |
| 2018-04-25 | $11.55 | $21.16 | 2,900 |
| 2018-04-24 | $11.66 | $21.36 | 0 |
| 2018-04-23 | $11.66 | $21.36 | 1,400 |
| 2018-04-20 | $11.80 | $21.62 | 800 |
| 2018-04-19 | $11.91 | $21.64 | 300 |
| 2018-04-18 | $11.77 | $21.38 | 2,600 |
| 2018-04-17 | $12.10 | $21.98 | 4,400 |
| 2018-04-16 | $11.95 | $21.71 | 10,700 |
| 2018-04-13 | $12.15 | $22.07 | 3,300 |
| 2018-04-12 | $12.10 | $21.98 | 0 |
| 2018-04-11 | $12.10 | $21.98 | 0 |
| 2018-04-10 | $12.10 | $21.98 | 0 |
| 2018-04-09 | $12.10 | $21.98 | 100 |
| 2018-04-06 | $12.06 | $21.91 | 900 |
| 2018-04-05 | $12.10 | $21.98 | 0 |
| 2018-04-04 | $12.10 | $21.98 | 1,100 |
| 2018-04-03 | $11.95 | $21.71 | 900 |
| 2018-04-02 | $12.10 | $21.98 | 0 |
| 2018-03-29 | $12.10 | $21.98 | 1,100 |
| 2018-03-28 | $12.00 | $21.80 | 1,000 |
| 2018-03-27 | $12.04 | $21.87 | 300 |
| 2018-03-26 | $12.00 | $21.80 | 200 |
| 2018-03-23 | $12.02 | $21.84 | 2,700 |
| 2018-03-22 | $12.23 | $22.22 | 300 |
| 2018-03-21 | $12.25 | $22.26 | 1,100 |
| 2018-03-20 | $12.25 | $22.26 | 500 |
| 2018-03-19 | $12.25 | $22.26 | 0 |
| 2018-03-16 | $12.25 | $22.26 | 0 |
| 2018-03-15 | $12.25 | $22.26 | 0 |
| 2018-03-14 | $12.25 | $22.26 | 2,600 |
| 2018-03-13 | $12.30 | $22.35 | 0 |
| 2018-03-12 | $12.30 | $22.35 | 14,700 |
| 2018-03-09 | $11.91 | $21.64 | 9,700 |
| 2018-03-08 | $11.90 | $21.62 | 1,400 |
| 2018-03-07 | $11.90 | $21.62 | 8,100 |
| 2018-03-06 | $11.95 | $21.71 | 400 |
| 2018-03-05 | $12.00 | $21.80 | 13,200 |
| 2018-03-02 | $12.00 | $21.80 | 600 |
| 2018-03-01 | $11.98 | $21.77 | 1,500 |
| 2018-02-28 | $12.09 | $21.97 | 300 |
| 2018-02-27 | $12.09 | $21.97 | 0 |
| 2018-02-26 | $12.09 | $21.97 | 2,100 |
| 2018-02-23 | $12.10 | $21.98 | 2,300 |
| 2018-02-22 | $12.10 | $21.98 | 3,400 |
| 2018-02-21 | $12.09 | $21.97 | 400 |
| 2018-02-20 | $11.98 | $21.77 | 1,000 |
| 2018-02-16 | $11.99 | $21.78 | 0 |
| 2018-02-15 | $11.99 | $21.78 | 2,800 |
| 2018-02-14 | $13.42 | $24.38 | 700 |
| 2018-02-13 | $11.97 | $21.75 | 0 |
| 2018-02-12 | $11.97 | $21.75 | 300 |
| 2018-02-09 | $12.02 | $21.84 | 0 |
| 2018-02-08 | $12.02 | $21.66 | 200 |
| 2018-02-07 | $12.11 | $21.82 | 0 |
| 2018-02-06 | $12.11 | $21.82 | 2,400 |
| 2018-02-05 | $12.12 | $21.84 | 2,100 |
| 2018-02-02 | $12.08 | $21.76 | 7,100 |
| 2018-02-01 | $12.00 | $21.62 | 1,000 |
| 2018-01-31 | $11.97 | $21.57 | 2,000 |
| 2018-01-30 | $11.98 | $21.58 | 200 |
| 2018-01-29 | $11.96 | $21.55 | 900 |
| 2018-01-26 | $11.95 | $21.53 | 800 |
| 2018-01-25 | $11.90 | $21.44 | 1,000 |
| 2018-01-24 | $11.75 | $21.17 | 0 |
| 2018-01-23 | $11.75 | $21.17 | 1,900 |
| 2018-01-22 | $11.69 | $21.06 | 1,900 |
| 2018-01-19 | $11.59 | $20.88 | 5,500 |
| 2018-01-18 | $11.47 | $20.67 | 200 |
| 2018-01-17 | $11.48 | $20.68 | 300 |
| 2018-01-16 | $11.50 | $20.72 | 0 |
| 2018-01-12 | $11.50 | $20.72 | 200 |
| 2018-01-11 | $11.41 | $20.56 | 700 |
| 2018-01-10 | $11.35 | $20.45 | 500 |
| 2018-01-09 | $11.35 | $20.45 | 5,400 |
| 2018-01-08 | $11.26 | $20.29 | 3,000 |
| 2018-01-05 | $11.20 | $20.18 | 3,600 |
| 2018-01-04 | $11.25 | $20.27 | 7,100 |
| 2018-01-03 | $11.08 | $19.96 | 1,800 |
| 2018-01-02 | $11.20 | $20.18 | 6,800 |