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
- 1998-05-20 to 2026-08-28
- 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 | $8.00 | 22,506 |
| 2018-12-28 | $8.20 | $8.20 | 37,690 |
| 2018-12-27 | $8.35 | $8.35 | 13,173 |
| 2018-12-26 | $8.40 | $8.40 | 29,523 |
| 2018-12-24 | $8.50 | $8.50 | 23,277 |
| 2018-12-21 | $8.70 | $8.70 | 29,707 |
| 2018-12-20 | $8.90 | $8.90 | 14,435 |
| 2018-12-19 | $9.00 | $9.00 | 14,672 |
| 2018-12-18 | $8.95 | $8.95 | 36,267 |
| 2018-12-17 | $9.60 | $9.60 | 50,634 |
| 2018-12-14 | $10.20 | $10.20 | 16,932 |
| 2018-12-13 | $10.00 | $10.00 | 34,589 |
| 2018-12-12 | $10.10 | $10.10 | 19,439 |
| 2018-12-11 | $10.00 | $10.00 | 12,175 |
| 2018-12-10 | $10.30 | $10.30 | 11,638 |
| 2018-12-07 | $10.10 | $10.10 | 12,916 |
| 2018-12-06 | $10.20 | $10.20 | 18,437 |
| 2018-12-04 | $10.80 | $10.80 | 25,767 |
| 2018-12-03 | $11.20 | $11.20 | 62,115 |
| 2018-11-30 | $10.50 | $10.50 | 52,330 |
| 2018-11-29 | $10.25 | $10.25 | 10,842 |
| 2018-11-28 | $10.10 | $10.10 | 24,669 |
| 2018-11-27 | $10.30 | $10.30 | 73,409 |
| 2018-11-26 | $10.20 | $10.20 | 130,863 |
| 2018-11-23 | $10.30 | $10.30 | 21,555 |
| 2018-11-21 | $10.80 | $10.80 | 21,341 |
| 2018-11-20 | $10.70 | $10.70 | 27,776 |
| 2018-11-19 | $11.30 | $11.30 | 61,426 |
| 2018-11-16 | $11.80 | $11.80 | 21,475 |
| 2018-11-15 | $11.90 | $11.90 | 23,699 |
| 2018-11-14 | $11.70 | $11.70 | 146,577 |
| 2018-11-13 | $14.60 | $14.60 | 45,613 |
| 2018-11-12 | $14.60 | $14.60 | 13,454 |
| 2018-11-09 | $15.30 | $15.30 | 41,933 |
| 2018-11-08 | $15.10 | $15.10 | 41,781 |
| 2018-11-07 | $14.14 | $14.14 | 34,047 |
| 2018-11-06 | $13.90 | $13.90 | 10,999 |
| 2018-11-05 | $13.70 | $13.70 | 15,008 |
| 2018-11-02 | $13.50 | $13.50 | 14,295 |
| 2018-11-01 | $13.30 | $13.30 | 21,239 |
| 2018-10-31 | $13.80 | $13.80 | 27,299 |
| 2018-10-30 | $13.30 | $13.30 | 19,527 |
| 2018-10-29 | $12.60 | $12.60 | 19,492 |
| 2018-10-26 | $13.00 | $13.00 | 25,404 |
| 2018-10-25 | $12.80 | $12.80 | 12,328 |
| 2018-10-24 | $13.00 | $13.00 | 41,174 |
| 2018-10-23 | $14.20 | $14.20 | 15,379 |
| 2018-10-22 | $13.80 | $13.80 | 29,348 |
| 2018-10-19 | $13.60 | $13.60 | 20,955 |
| 2018-10-18 | $13.80 | $13.80 | 15,004 |
| 2018-10-17 | $13.80 | $13.80 | 50,798 |
| 2018-10-16 | $13.40 | $13.40 | 17,234 |
| 2018-10-15 | $13.40 | $13.40 | 13,002 |
| 2018-10-12 | $13.60 | $13.60 | 34,836 |
| 2018-10-11 | $12.80 | $12.80 | 61,505 |
| 2018-10-10 | $12.80 | $12.80 | 96,190 |
| 2018-10-09 | $12.20 | $12.20 | 110,128 |
| 2018-10-08 | $13.00 | $13.00 | 97,301 |
| 2018-10-05 | $14.00 | $14.00 | 135,107 |
| 2018-10-04 | $16.00 | $16.00 | 47,847 |
| 2018-10-03 | $15.90 | $15.90 | 52,626 |
| 2018-10-02 | $16.60 | $16.60 | 50,510 |
| 2018-10-01 | $16.80 | $16.80 | 149,401 |
| 2018-09-28 | $15.40 | $15.40 | 22,244 |
| 2018-09-27 | $15.50 | $15.50 | 17,568 |
| 2018-09-26 | $15.80 | $15.80 | 49,714 |
| 2018-09-25 | $16.30 | $16.30 | 28,922 |
| 2018-09-24 | $16.00 | $16.00 | 63,997 |
| 2018-09-21 | $15.30 | $15.30 | 62,408 |
| 2018-09-20 | $16.50 | $16.50 | 158,508 |
| 2018-09-19 | $16.80 | $16.80 | 142,316 |
| 2018-09-18 | $16.00 | $16.00 | 167,961 |
| 2018-09-17 | $14.70 | $14.70 | 39,500 |
| 2018-09-14 | $14.50 | $14.50 | 30,408 |
| 2018-09-13 | $14.20 | $14.20 | 30,442 |
| 2018-09-12 | $14.50 | $14.50 | 30,851 |
| 2018-09-11 | $14.20 | $14.20 | 53,357 |
| 2018-09-10 | $14.70 | $14.70 | 43,642 |
| 2018-09-07 | $14.80 | $14.80 | 73,609 |
| 2018-09-06 | $14.70 | $14.70 | 94,169 |
| 2018-09-05 | $15.10 | $15.10 | 69,586 |
| 2018-09-04 | $15.00 | $15.00 | 84,571 |
| 2018-08-31 | $14.70 | $14.70 | 107,384 |
| 2018-08-30 | $14.10 | $14.10 | 99,751 |
| 2018-08-29 | $13.70 | $13.70 | 62,715 |
| 2018-08-28 | $13.30 | $13.30 | 45,563 |
| 2018-08-27 | $13.40 | $13.40 | 249,765 |
| 2018-08-24 | $13.50 | $13.50 | 436,037 |
| 2018-08-23 | $11.80 | $11.80 | 94,945 |
| 2018-08-22 | $11.20 | $11.20 | 48,295 |
| 2018-08-21 | $10.60 | $10.60 | 53,974 |
| 2018-08-20 | $10.50 | $10.50 | 28,671 |
| 2018-08-17 | $10.20 | $10.20 | 25,329 |
| 2018-08-16 | $10.20 | $10.20 | 22,814 |
| 2018-08-15 | $10.10 | $10.10 | 16,457 |
| 2018-08-14 | $10.30 | $10.30 | 41,285 |
| 2018-08-13 | $10.40 | $10.40 | 36,919 |
| 2018-08-10 | $10.70 | $10.70 | 133,346 |
| 2018-08-09 | $10.30 | $10.30 | 30,767 |
| 2018-08-08 | $10.20 | $10.20 | 17,003 |
| 2018-08-07 | $10.21 | $10.21 | 11,671 |
| 2018-08-06 | $10.39 | $10.39 | 20,066 |
| 2018-08-03 | $10.00 | $10.00 | 30,416 |
| 2018-08-02 | $10.05 | $10.05 | 41,916 |
| 2018-08-01 | $10.47 | $10.47 | 15,273 |
| 2018-07-31 | $10.30 | $10.30 | 98,212 |
| 2018-07-30 | $11.00 | $11.00 | 41,569 |
| 2018-07-27 | $11.40 | $11.40 | 159,549 |
| 2018-07-26 | $10.89 | $10.89 | 46,086 |
| 2018-07-25 | $10.50 | $10.50 | 26,665 |
| 2018-07-24 | $10.30 | $10.30 | 43,898 |
| 2018-07-23 | $10.80 | $10.80 | 76,163 |
| 2018-07-20 | $10.50 | $10.50 | 55,031 |
| 2018-07-19 | $10.30 | $10.30 | 28,530 |
| 2018-07-18 | $10.20 | $10.20 | 45,364 |
| 2018-07-17 | $10.40 | $10.40 | 120,641 |
| 2018-07-16 | $10.25 | $10.25 | 155,268 |
| 2018-07-13 | $9.46 | $9.46 | 49,656 |
| 2018-07-12 | $9.23 | $9.23 | 49,177 |
| 2018-07-11 | $8.90 | $8.90 | 18,049 |
| 2018-07-10 | $9.10 | $9.10 | 12,585 |
| 2018-07-09 | $9.10 | $9.10 | 58,221 |
| 2018-07-06 | $9.00 | $9.00 | 30,646 |
| 2018-07-05 | $9.00 | $9.00 | 28,498 |
| 2018-07-03 | $9.00 | $9.00 | 9,937 |
| 2018-07-02 | $8.90 | $8.90 | 26,164 |
| 2018-06-29 | $8.90 | $8.90 | 21,432 |
| 2018-06-28 | $8.87 | $8.87 | 9,161 |
| 2018-06-27 | $8.76 | $8.76 | 19,937 |
| 2018-06-26 | $8.95 | $8.95 | 18,458 |
| 2018-06-25 | $8.86 | $8.86 | 25,198 |
| 2018-06-22 | $9.00 | $9.00 | 65,657 |
| 2018-06-21 | $8.80 | $8.80 | 24,920 |
| 2018-06-20 | $8.61 | $8.61 | 26,059 |
| 2018-06-19 | $8.51 | $8.51 | 24,116 |
| 2018-06-18 | $8.70 | $8.70 | 8,826 |
| 2018-06-15 | $8.76 | $8.76 | 13,197 |
| 2018-06-14 | $8.83 | $8.83 | 10,508 |
| 2018-06-13 | $8.82 | $8.82 | 22,918 |
| 2018-06-12 | $9.00 | $9.00 | 35,757 |
| 2018-06-11 | $8.85 | $8.85 | 73,666 |
| 2018-06-08 | $8.45 | $8.45 | 52,723 |
| 2018-06-07 | $8.81 | $8.81 | 16,490 |
| 2018-06-06 | $8.84 | $8.84 | 26,021 |
| 2018-06-05 | $8.95 | $8.95 | 47,379 |
| 2018-06-04 | $8.65 | $8.65 | 16,940 |
| 2018-06-01 | $8.37 | $8.37 | 19,317 |
| 2018-05-31 | $8.30 | $8.30 | 18,158 |
| 2018-05-30 | $8.32 | $8.32 | 33,834 |
| 2018-05-29 | $8.30 | $8.30 | 21,646 |
| 2018-05-25 | $8.40 | $8.40 | 11,847 |
| 2018-05-24 | $8.44 | $8.44 | 31,409 |
| 2018-05-23 | $8.58 | $8.58 | 30,517 |
| 2018-05-22 | $8.57 | $8.57 | 28,576 |
| 2018-05-21 | $8.90 | $8.90 | 28,477 |
| 2018-05-18 | $9.00 | $9.00 | 13,096 |
| 2018-05-17 | $8.76 | $8.76 | 28,920 |
| 2018-05-16 | $8.82 | $8.82 | 22,443 |
| 2018-05-15 | $8.97 | $8.97 | 66,314 |
| 2018-05-14 | $9.60 | $9.60 | 62,733 |
| 2018-05-11 | $9.20 | $9.20 | 21,467 |
| 2018-05-10 | $9.35 | $9.35 | 28,539 |
| 2018-05-09 | $9.20 | $9.20 | 41,759 |
| 2018-05-08 | $8.80 | $8.80 | 21,072 |
| 2018-05-07 | $8.70 | $8.70 | 23,227 |
| 2018-05-04 | $8.60 | $8.60 | 21,170 |
| 2018-05-03 | $8.61 | $8.61 | 22,555 |
| 2018-05-02 | $8.92 | $8.92 | 14,440 |
| 2018-05-01 | $8.84 | $8.84 | 13,729 |
| 2018-04-30 | $8.78 | $8.78 | 15,379 |
| 2018-04-27 | $8.50 | $8.50 | 116,365 |
| 2018-04-26 | $8.92 | $8.92 | 9,433 |
| 2018-04-25 | $9.05 | $9.05 | 11,477 |
| 2018-04-24 | $8.99 | $8.99 | 13,343 |
| 2018-04-23 | $9.05 | $9.05 | 16,285 |
| 2018-04-20 | $9.10 | $9.10 | 24,515 |
| 2018-04-19 | $9.09 | $9.09 | 27,401 |
| 2018-04-18 | $9.44 | $9.44 | 54,720 |
| 2018-04-17 | $9.09 | $9.09 | 20,249 |
| 2018-04-16 | $9.05 | $9.05 | 19,037 |
| 2018-04-13 | $9.25 | $9.25 | 13,155 |
| 2018-04-12 | $9.20 | $9.20 | 9,745 |
| 2018-04-11 | $9.32 | $9.32 | 13,916 |
| 2018-04-10 | $9.48 | $9.48 | 26,807 |
| 2018-04-09 | $9.00 | $9.00 | 12,948 |
| 2018-04-06 | $9.20 | $9.20 | 18,956 |
| 2018-04-05 | $9.06 | $9.06 | 28,035 |
| 2018-04-04 | $8.85 | $8.85 | 28,784 |
| 2018-04-03 | $8.70 | $8.70 | 31,326 |
| 2018-04-02 | $8.65 | $8.65 | 45,306 |
| 2018-03-29 | $8.83 | $8.83 | 44,170 |
| 2018-03-28 | $8.72 | $8.72 | 59,126 |
| 2018-03-27 | $9.11 | $9.11 | 22,572 |
| 2018-03-26 | $9.30 | $9.30 | 46,183 |
| 2018-03-23 | $9.40 | $9.40 | 100,555 |
| 2018-03-22 | $9.95 | $9.95 | 33,882 |
| 2018-03-21 | $10.00 | $10.00 | 31,237 |
| 2018-03-20 | $10.20 | $10.20 | 77,383 |
| 2018-03-19 | $10.10 | $10.10 | 69,566 |
| 2018-03-16 | $10.50 | $10.50 | 174,476 |
| 2018-03-15 | $11.00 | $11.00 | 94,489 |
| 2018-03-14 | $10.60 | $10.60 | 39,878 |
| 2018-03-13 | $10.40 | $10.40 | 50,457 |
| 2018-03-12 | $10.80 | $10.80 | 69,822 |
| 2018-03-09 | $10.80 | $10.80 | 73,178 |
| 2018-03-08 | $10.30 | $10.30 | 70,346 |
| 2018-03-07 | $10.10 | $10.10 | 29,083 |
| 2018-03-06 | $10.10 | $10.10 | 35,135 |
| 2018-03-05 | $10.10 | $10.10 | 20,737 |
| 2018-03-02 | $10.10 | $10.10 | 37,424 |
| 2018-03-01 | $9.70 | $9.70 | 51,584 |
| 2018-02-28 | $10.10 | $10.10 | 108,176 |
| 2018-02-27 | $10.20 | $10.20 | 75,664 |
| 2018-02-26 | $10.40 | $10.40 | 37,885 |
| 2018-02-23 | $10.50 | $10.50 | 93,144 |
| 2018-02-22 | $10.50 | $10.50 | 217,313 |
| 2018-02-21 | $9.34 | $9.34 | 16,370 |
| 2018-02-20 | $9.25 | $9.25 | 21,461 |
| 2018-02-16 | $9.51 | $9.51 | 8,973 |
| 2018-02-15 | $9.60 | $9.60 | 19,887 |
| 2018-02-14 | $9.70 | $9.70 | 24,024 |
| 2018-02-13 | $9.46 | $9.46 | 20,698 |
| 2018-02-12 | $9.75 | $9.75 | 40,564 |
| 2018-02-09 | $9.20 | $9.20 | 59,316 |
| 2018-02-08 | $9.19 | $9.19 | 49,480 |
| 2018-02-07 | $9.41 | $9.41 | 27,790 |
| 2018-02-06 | $9.59 | $9.59 | 51,958 |
| 2018-02-05 | $9.79 | $9.79 | 52,390 |
| 2018-02-02 | $10.00 | $10.00 | 53,498 |
| 2018-02-01 | $10.50 | $10.50 | 63,633 |
| 2018-01-31 | $10.80 | $10.80 | 26,353 |
| 2018-01-30 | $11.00 | $11.00 | 40,418 |
| 2018-01-29 | $11.20 | $11.20 | 46,922 |
| 2018-01-26 | $11.30 | $11.30 | 61,974 |
| 2018-01-25 | $10.90 | $10.90 | 43,160 |
| 2018-01-24 | $10.90 | $10.90 | 30,719 |
| 2018-01-23 | $10.70 | $10.70 | 38,373 |
| 2018-01-22 | $10.80 | $10.80 | 19,768 |
| 2018-01-19 | $10.70 | $10.70 | 21,380 |
| 2018-01-18 | $10.90 | $10.90 | 38,475 |
| 2018-01-17 | $10.80 | $10.80 | 49,823 |
| 2018-01-16 | $11.00 | $11.00 | 93,244 |
| 2018-01-12 | $11.49 | $11.49 | 64,541 |
| 2018-01-11 | $11.50 | $11.50 | 105,356 |
| 2018-01-10 | $11.30 | $11.30 | 46,099 |
| 2018-01-09 | $11.20 | $11.20 | 57,950 |
| 2018-01-08 | $11.10 | $11.10 | 121,050 |
| 2018-01-05 | $11.20 | $11.20 | 79,045 |
| 2018-01-04 | $11.30 | $11.30 | 118,975 |
| 2018-01-03 | $10.60 | $10.60 | 44,687 |
| 2018-01-02 | $10.50 | $10.50 | 62,424 |