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
- 2009-02-13 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 | $8.00 | $10.50 | 1,700 |
| 2018-12-28 | $8.15 | $10.70 | 13,100 |
| 2018-12-27 | $7.93 | $10.41 | 14,200 |
| 2018-12-26 | $7.76 | $10.19 | 13,100 |
| 2018-12-24 | $8.00 | $10.50 | 4,600 |
| 2018-12-21 | $8.18 | $10.74 | 12,200 |
| 2018-12-20 | $7.99 | $10.49 | 20,700 |
| 2018-12-19 | $8.00 | $10.50 | 24,200 |
| 2018-12-18 | $8.10 | $10.63 | 1,700 |
| 2018-12-17 | $8.14 | $10.68 | 2,100 |
| 2018-12-14 | $8.15 | $10.70 | 1,000 |
| 2018-12-13 | $8.29 | $10.88 | 17,100 |
| 2018-12-12 | $8.17 | $10.72 | 5,400 |
| 2018-12-11 | $7.89 | $10.36 | 8,700 |
| 2018-12-10 | $7.91 | $10.38 | 64,400 |
| 2018-12-07 | $8.00 | $10.50 | 1,700 |
| 2018-12-06 | $8.00 | $10.50 | 15,400 |
| 2018-12-04 | $8.28 | $10.87 | 7,900 |
| 2018-12-03 | $8.60 | $11.29 | 11,100 |
| 2018-11-30 | $8.40 | $11.03 | 2,600 |
| 2018-11-29 | $8.35 | $10.96 | 2,400 |
| 2018-11-28 | $8.40 | $11.03 | 107,200 |
| 2018-11-27 | $8.39 | $11.01 | 15,000 |
| 2018-11-26 | $8.46 | $11.10 | 13,600 |
| 2018-11-23 | $8.23 | $10.80 | 14,200 |
| 2018-11-21 | $8.26 | $10.84 | 2,100 |
| 2018-11-20 | $8.16 | $10.71 | 1,200 |
| 2018-11-19 | $8.15 | $10.70 | 3,500 |
| 2018-11-16 | $8.38 | $11.00 | 8,300 |
| 2018-11-15 | $8.46 | $11.10 | 30,200 |
| 2018-11-14 | $8.10 | $10.63 | 20,400 |
| 2018-11-13 | $8.20 | $10.76 | 4,100 |
| 2018-11-12 | $8.04 | $10.55 | 700 |
| 2018-11-09 | $8.31 | $10.91 | 0 |
| 2018-11-08 | $8.31 | $10.91 | 7,200 |
| 2018-11-07 | $8.27 | $10.86 | 5,600 |
| 2018-11-06 | $8.21 | $10.78 | 653,300 |
| 2018-11-05 | $8.18 | $10.74 | 1,300 |
| 2018-11-02 | $8.36 | $10.97 | 3,300 |
| 2018-11-01 | $8.23 | $10.80 | 11,200 |
| 2018-10-31 | $8.12 | $10.66 | 3,400 |
| 2018-10-30 | $7.89 | $10.36 | 51,200 |
| 2018-10-29 | $7.99 | $10.49 | 16,100 |
| 2018-10-26 | $7.58 | $9.95 | 25,400 |
| 2018-10-25 | $7.61 | $9.99 | 14,700 |
| 2018-10-24 | $7.58 | $9.95 | 14,200 |
| 2018-10-23 | $7.80 | $10.24 | 9,600 |
| 2018-10-22 | $8.05 | $10.57 | 43,500 |
| 2018-10-19 | $8.01 | $10.51 | 7,200 |
| 2018-10-18 | $8.09 | $10.62 | 735,300 |
| 2018-10-17 | $8.29 | $10.88 | 6,000 |
| 2018-10-16 | $8.09 | $10.62 | 8,300 |
| 2018-10-15 | $8.26 | $10.84 | 2,800 |
| 2018-10-12 | $8.24 | $10.82 | 17,700 |
| 2018-10-11 | $8.44 | $11.08 | 14,000 |
| 2018-10-10 | $8.40 | $10.89 | 9,000 |
| 2018-10-09 | $8.58 | $11.13 | 4,500 |
| 2018-10-08 | $8.47 | $10.99 | 9,200 |
| 2018-10-05 | $8.51 | $11.04 | 3,800 |
| 2018-10-04 | $8.80 | $11.41 | 2,500 |
| 2018-10-03 | $8.55 | $11.09 | 24,700 |
| 2018-10-02 | $8.69 | $11.27 | 16,400 |
| 2018-10-01 | $8.59 | $11.14 | 34,700 |
| 2018-09-28 | $8.51 | $11.04 | 12,000 |
| 2018-09-27 | $8.75 | $11.35 | 1,000 |
| 2018-09-26 | $8.97 | $11.63 | 17,400 |
| 2018-09-25 | $8.72 | $11.31 | 2,400 |
| 2018-09-24 | $8.78 | $11.39 | 1,200 |
| 2018-09-21 | $8.80 | $11.41 | 5,300 |
| 2018-09-20 | $8.80 | $11.41 | 5,700 |
| 2018-09-19 | $8.58 | $11.13 | 1,300 |
| 2018-09-18 | $8.38 | $10.87 | 1,300 |
| 2018-09-17 | $8.48 | $11.00 | 76,200 |
| 2018-09-14 | $8.42 | $10.92 | 11,100 |
| 2018-09-13 | $8.69 | $11.27 | 4,900 |
| 2018-09-12 | $8.49 | $11.01 | 3,600 |
| 2018-09-11 | $8.35 | $10.83 | 13,800 |
| 2018-09-10 | $8.53 | $11.06 | 19,200 |
| 2018-09-07 | $8.29 | $10.75 | 32,900 |
| 2018-09-06 | $8.47 | $10.99 | 2,600 |
| 2018-09-05 | $8.48 | $11.00 | 33,700 |
| 2018-09-04 | $8.58 | $11.13 | 5,800 |
| 2018-08-31 | $8.62 | $11.18 | 21,200 |
| 2018-08-30 | $8.62 | $11.18 | 10,100 |
| 2018-08-29 | $8.98 | $11.65 | 27,600 |
| 2018-08-28 | $8.75 | $11.35 | 5,300 |
| 2018-08-27 | $8.94 | $11.60 | 12,800 |
| 2018-08-24 | $8.67 | $11.25 | 8,400 |
| 2018-08-23 | $8.85 | $11.48 | 2,600 |
| 2018-08-22 | $8.77 | $11.37 | 8,300 |
| 2018-08-21 | $8.89 | $11.53 | 7,000 |
| 2018-08-20 | $8.78 | $11.39 | 29,500 |
| 2018-08-17 | $8.80 | $11.41 | 7,000 |
| 2018-08-16 | $8.80 | $11.41 | 2,800 |
| 2018-08-15 | $8.81 | $11.30 | 52,300 |
| 2018-08-14 | $9.12 | $11.69 | 9,700 |
| 2018-08-13 | $9.17 | $11.76 | 113,000 |
| 2018-08-10 | $9.10 | $11.67 | 31,800 |
| 2018-08-09 | $9.15 | $11.73 | 5,800 |
| 2018-08-08 | $9.31 | $11.94 | 33,500 |
| 2018-08-07 | $9.41 | $12.07 | 54,500 |
| 2018-08-06 | $9.03 | $11.58 | 2,900 |
| 2018-08-03 | $9.33 | $11.96 | 110,800 |
| 2018-08-02 | $9.08 | $11.64 | 10,000 |
| 2018-08-01 | $9.30 | $11.93 | 1,100 |
| 2018-07-31 | $9.49 | $12.17 | 4,500 |
| 2018-07-30 | $9.39 | $12.04 | 2,100 |
| 2018-07-27 | $9.38 | $12.03 | 10,600 |
| 2018-07-26 | $9.37 | $12.02 | 16,700 |
| 2018-07-25 | $9.49 | $12.17 | 5,100 |
| 2018-07-24 | $9.51 | $12.19 | 5,700 |
| 2018-07-23 | $9.31 | $11.94 | 7,300 |
| 2018-07-20 | $9.25 | $11.86 | 2,900 |
| 2018-07-19 | $9.56 | $12.26 | 27,000 |
| 2018-07-18 | $9.36 | $12.00 | 2,300 |
| 2018-07-17 | $9.20 | $11.80 | 3,200 |
| 2018-07-16 | $9.29 | $11.91 | 400 |
| 2018-07-13 | $9.35 | $11.99 | 2,800 |
| 2018-07-12 | $9.29 | $11.91 | 5,900 |
| 2018-07-11 | $9.20 | $11.80 | 3,700 |
| 2018-07-10 | $9.45 | $12.12 | 19,000 |
| 2018-07-09 | $9.31 | $11.94 | 7,100 |
| 2018-07-06 | $9.22 | $11.82 | 900 |
| 2018-07-05 | $9.20 | $11.80 | 1,800 |
| 2018-07-03 | $9.13 | $11.71 | 2,300 |
| 2018-07-02 | $9.11 | $11.68 | 48,000 |
| 2018-06-29 | $9.25 | $11.86 | 6,200 |
| 2018-06-28 | $9.32 | $11.95 | 1,100 |
| 2018-06-27 | $9.25 | $11.86 | 12,100 |
| 2018-06-26 | $9.51 | $12.19 | 1,500 |
| 2018-06-25 | $9.25 | $11.86 | 6,700 |
| 2018-06-22 | $9.37 | $12.02 | 600 |
| 2018-06-21 | $9.26 | $11.87 | 1,700 |
| 2018-06-20 | $9.54 | $12.23 | 31,500 |
| 2018-06-19 | $9.50 | $12.18 | 1,100 |
| 2018-06-18 | $9.67 | $12.40 | 4,500 |
| 2018-06-15 | $9.50 | $12.18 | 16,500 |
| 2018-06-14 | $9.63 | $12.35 | 500 |
| 2018-06-13 | $9.70 | $12.44 | 3,700 |
| 2018-06-12 | $9.69 | $12.43 | 8,100 |
| 2018-06-11 | $9.77 | $12.53 | 4,100 |
| 2018-06-08 | $9.66 | $12.39 | 23,300 |
| 2018-06-07 | $9.68 | $12.41 | 16,000 |
| 2018-06-06 | $9.75 | $12.50 | 5,000 |
| 2018-06-05 | $9.60 | $12.31 | 8,700 |
| 2018-06-04 | $9.57 | $12.27 | 57,300 |
| 2018-06-01 | $9.53 | $12.22 | 48,400 |
| 2018-05-31 | $9.49 | $12.17 | 9,600 |
| 2018-05-30 | $9.50 | $12.18 | 9,500 |
| 2018-05-29 | $9.63 | $12.35 | 2,300 |
| 2018-05-25 | $9.79 | $12.55 | 11,800 |
| 2018-05-24 | $9.67 | $12.40 | 2,600 |
| 2018-05-23 | $9.74 | $12.49 | 22,500 |
| 2018-05-22 | $10.10 | $12.95 | 10,700 |
| 2018-05-21 | $9.74 | $12.49 | 11,200 |
| 2018-05-18 | $9.74 | $12.49 | 4,200 |
| 2018-05-17 | $9.92 | $12.72 | 5,000 |
| 2018-05-16 | $9.80 | $12.44 | 6,700 |
| 2018-05-15 | $9.90 | $12.57 | 12,500 |
| 2018-05-14 | $9.92 | $12.59 | 8,800 |
| 2018-05-11 | $9.90 | $12.57 | 13,600 |
| 2018-05-10 | $9.76 | $12.39 | 6,100 |
| 2018-05-09 | $9.64 | $12.24 | 1,200 |
| 2018-05-08 | $9.66 | $12.26 | 0 |
| 2018-05-07 | $9.66 | $12.26 | 3,100 |
| 2018-05-04 | $9.62 | $12.21 | 21,000 |
| 2018-05-03 | $9.75 | $12.37 | 3,000 |
| 2018-05-02 | $9.95 | $12.63 | 900 |
| 2018-05-01 | $9.98 | $12.67 | 46,400 |
| 2018-04-30 | $9.85 | $12.50 | 5,000 |
| 2018-04-27 | $9.79 | $12.43 | 4,500 |
| 2018-04-26 | $9.86 | $12.51 | 800 |
| 2018-04-25 | $9.87 | $12.53 | 3,400 |
| 2018-04-24 | $9.75 | $12.37 | 4,800 |
| 2018-04-23 | $9.74 | $12.36 | 34,000 |
| 2018-04-20 | $9.81 | $12.45 | 2,500 |
| 2018-04-19 | $9.74 | $12.36 | 2,900 |
| 2018-04-18 | $9.46 | $12.01 | 1,800 |
| 2018-04-17 | $9.54 | $12.11 | 18,300 |
| 2018-04-16 | $9.51 | $12.07 | 9,700 |
| 2018-04-13 | $9.56 | $12.13 | 7,000 |
| 2018-04-12 | $9.56 | $12.13 | 7,100 |
| 2018-04-11 | $9.66 | $12.26 | 119,500 |
| 2018-04-10 | $9.44 | $11.98 | 58,600 |
| 2018-04-09 | $9.36 | $11.88 | 6,000 |
| 2018-04-06 | $9.22 | $11.70 | 2,300 |
| 2018-04-05 | $9.45 | $11.99 | 14,200 |
| 2018-04-04 | $9.26 | $11.75 | 8,700 |
| 2018-04-03 | $9.21 | $11.69 | 22,000 |
| 2018-04-02 | $9.53 | $12.10 | 1,300 |
| 2018-03-29 | $9.43 | $11.97 | 400 |
| 2018-03-28 | $9.23 | $11.71 | 13,200 |
| 2018-03-27 | $9.36 | $11.88 | 2,800 |
| 2018-03-26 | $9.49 | $12.04 | 12,600 |
| 2018-03-23 | $9.51 | $12.07 | 2,800 |
| 2018-03-22 | $9.41 | $11.94 | 55,600 |
| 2018-03-21 | $9.61 | $12.20 | 800 |
| 2018-03-20 | $9.80 | $12.44 | 3,500 |
| 2018-03-19 | $9.74 | $12.36 | 4,400 |
| 2018-03-16 | $9.80 | $12.44 | 23,200 |
| 2018-03-15 | $9.55 | $12.12 | 2,300 |
| 2018-03-14 | $9.54 | $12.11 | 10,800 |
| 2018-03-13 | $9.59 | $12.17 | 9,500 |
| 2018-03-12 | $9.64 | $12.24 | 200 |
| 2018-03-09 | $9.78 | $12.41 | 3,200 |
| 2018-03-08 | $9.56 | $12.13 | 200 |
| 2018-03-07 | $9.83 | $12.48 | 9,200 |
| 2018-03-06 | $9.62 | $12.21 | 2,000 |
| 2018-03-05 | $9.68 | $12.29 | 3,200 |
| 2018-03-02 | $9.70 | $12.31 | 2,900 |
| 2018-03-01 | $9.69 | $12.30 | 6,000 |
| 2018-02-28 | $9.93 | $12.60 | 6,000 |
| 2018-02-27 | $9.80 | $12.44 | 14,500 |
| 2018-02-26 | $10.00 | $12.69 | 3,100 |
| 2018-02-23 | $10.04 | $12.74 | 19,000 |
| 2018-02-22 | $10.23 | $12.98 | 6,100 |
| 2018-02-21 | $10.26 | $13.02 | 3,600 |
| 2018-02-20 | $10.30 | $13.07 | 6,200 |
| 2018-02-16 | $10.65 | $13.52 | 30,000 |
| 2018-02-15 | $10.65 | $13.52 | 35,500 |
| 2018-02-14 | $10.65 | $13.52 | 56,900 |
| 2018-02-13 | $10.09 | $12.81 | 2,600 |
| 2018-02-12 | $10.03 | $12.73 | 6,400 |
| 2018-02-09 | $10.01 | $12.70 | 2,300 |
| 2018-02-08 | $10.03 | $12.73 | 7,400 |
| 2018-02-07 | $10.03 | $12.73 | 50,100 |
| 2018-02-06 | $10.05 | $12.76 | 23,300 |
| 2018-02-05 | $10.35 | $13.14 | 14,800 |
| 2018-02-02 | $10.37 | $13.16 | 1,900 |
| 2018-02-01 | $10.52 | $13.35 | 300 |
| 2018-01-31 | $10.55 | $13.39 | 2,600 |
| 2018-01-30 | $10.70 | $13.58 | 7,600 |
| 2018-01-29 | $10.68 | $13.56 | 7,300 |
| 2018-01-26 | $10.77 | $13.67 | 1,300 |
| 2018-01-25 | $10.93 | $13.87 | 3,700 |
| 2018-01-24 | $10.88 | $13.81 | 4,100 |
| 2018-01-23 | $10.83 | $13.75 | 7,100 |
| 2018-01-22 | $10.89 | $13.82 | 3,300 |
| 2018-01-19 | $10.75 | $13.64 | 69,000 |
| 2018-01-18 | $10.76 | $13.66 | 9,500 |
| 2018-01-17 | $10.86 | $13.78 | 1,000 |
| 2018-01-16 | $10.74 | $13.63 | 3,200 |
| 2018-01-12 | $10.72 | $13.61 | 4,400 |
| 2018-01-11 | $10.67 | $13.54 | 21,500 |
| 2018-01-10 | $10.58 | $13.43 | 35,500 |
| 2018-01-09 | $10.18 | $12.92 | 17,400 |
| 2018-01-08 | $10.39 | $13.19 | 10,300 |
| 2018-01-05 | $10.28 | $13.05 | 5,900 |
| 2018-01-04 | $10.20 | $12.95 | 11,700 |
| 2018-01-03 | $10.15 | $12.88 | 6,700 |
| 2018-01-02 | $10.29 | $13.06 | 19,700 |