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
- 1997-09-30 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 | $14.36 | $14.91 | 3,600 |
| 2018-12-28 | $14.35 | $14.90 | 100 |
| 2018-12-27 | $14.35 | $14.90 | 0 |
| 2018-12-26 | $14.35 | $14.90 | 100 |
| 2018-12-24 | $14.55 | $15.11 | 1,100 |
| 2018-12-21 | $14.60 | $15.16 | 1,600 |
| 2018-12-20 | $13.75 | $14.28 | 100 |
| 2018-12-19 | $14.70 | $15.27 | 2,800 |
| 2018-12-18 | $14.00 | $14.54 | 3,700 |
| 2018-12-17 | $14.00 | $14.54 | 1,300 |
| 2018-12-14 | $13.33 | $13.84 | 0 |
| 2018-12-13 | $13.33 | $13.84 | 0 |
| 2018-12-12 | $13.33 | $13.84 | 100 |
| 2018-12-11 | $13.33 | $13.84 | 400 |
| 2018-12-10 | $13.99 | $14.53 | 1,600 |
| 2018-12-07 | $13.60 | $14.12 | 1,100 |
| 2018-12-06 | $14.00 | $14.54 | 1,000 |
| 2018-12-04 | $14.00 | $14.54 | 4,500 |
| 2018-12-03 | $13.50 | $14.02 | 900 |
| 2018-11-30 | $13.30 | $13.81 | 200 |
| 2018-11-29 | $13.60 | $14.12 | 0 |
| 2018-11-28 | $13.60 | $14.12 | 8,100 |
| 2018-11-27 | $12.50 | $12.98 | 6,300 |
| 2018-11-26 | $12.10 | $12.57 | 2,000 |
| 2018-11-23 | $11.75 | $12.20 | 0 |
| 2018-11-21 | $11.75 | $12.20 | 1,200 |
| 2018-11-20 | $11.50 | $11.94 | 1,400 |
| 2018-11-19 | $12.00 | $12.46 | 13,800 |
| 2018-11-16 | $12.44 | $12.92 | 6,200 |
| 2018-11-15 | $12.40 | $12.88 | 2,000 |
| 2018-11-14 | $12.50 | $12.98 | 5,200 |
| 2018-11-13 | $12.30 | $12.77 | 600 |
| 2018-11-12 | $12.06 | $12.52 | 1,200 |
| 2018-11-09 | $12.70 | $13.19 | 4,100 |
| 2018-11-08 | $12.75 | $13.24 | 4,700 |
| 2018-11-07 | $12.90 | $13.40 | 5,200 |
| 2018-11-06 | $12.71 | $13.20 | 6,600 |
| 2018-11-05 | $12.85 | $13.34 | 3,300 |
| 2018-11-02 | $12.71 | $13.20 | 600 |
| 2018-11-01 | $13.00 | $13.50 | 1,400 |
| 2018-10-31 | $13.15 | $13.66 | 500 |
| 2018-10-30 | $13.05 | $13.55 | 100 |
| 2018-10-29 | $13.10 | $13.60 | 3,900 |
| 2018-10-26 | $12.75 | $13.24 | 3,300 |
| 2018-10-25 | $12.95 | $13.45 | 7,000 |
| 2018-10-24 | $12.62 | $13.11 | 1,800 |
| 2018-10-23 | $12.75 | $13.24 | 2,300 |
| 2018-10-22 | $13.45 | $13.97 | 400 |
| 2018-10-19 | $13.00 | $13.50 | 1,400 |
| 2018-10-18 | $13.35 | $13.86 | 100 |
| 2018-10-17 | $13.00 | $13.50 | 2,000 |
| 2018-10-16 | $13.50 | $14.02 | 7,900 |
| 2018-10-15 | $13.60 | $14.12 | 9,600 |
| 2018-10-12 | $13.24 | $13.75 | 7,400 |
| 2018-10-11 | $13.26 | $13.77 | 0 |
| 2018-10-10 | $13.26 | $13.77 | 4,400 |
| 2018-10-09 | $13.10 | $13.60 | 3,200 |
| 2018-10-08 | $12.75 | $13.24 | 5,100 |
| 2018-10-05 | $13.49 | $14.01 | 1,100 |
| 2018-10-04 | $13.65 | $14.17 | 800 |
| 2018-10-03 | $13.50 | $14.02 | 400 |
| 2018-10-02 | $13.75 | $14.28 | 200 |
| 2018-10-01 | $13.70 | $14.23 | 2,400 |
| 2018-09-28 | $13.70 | $14.23 | 600 |
| 2018-09-27 | $13.95 | $14.49 | 200 |
| 2018-09-26 | $13.80 | $14.33 | 1,000 |
| 2018-09-25 | $13.80 | $14.33 | 3,000 |
| 2018-09-24 | $13.99 | $14.53 | 700 |
| 2018-09-21 | $13.70 | $14.23 | 1,200 |
| 2018-09-20 | $13.70 | $14.23 | 3,400 |
| 2018-09-19 | $22.00 | $22.85 | 400 |
| 2018-09-18 | $13.70 | $14.23 | 700 |
| 2018-09-17 | $13.60 | $14.12 | 400 |
| 2018-09-14 | $13.50 | $14.02 | 2,000 |
| 2018-09-13 | $13.50 | $14.02 | 300 |
| 2018-09-12 | $13.50 | $14.02 | 8,200 |
| 2018-09-11 | $13.50 | $14.02 | 900 |
| 2018-09-10 | $13.50 | $14.02 | 400 |
| 2018-09-07 | $13.50 | $14.02 | 300 |
| 2018-09-06 | $13.45 | $13.97 | 1,100 |
| 2018-09-05 | $13.55 | $14.07 | 6,100 |
| 2018-09-04 | $13.60 | $14.12 | 2,300 |
| 2018-08-31 | $13.60 | $14.12 | 5,900 |
| 2018-08-30 | $13.50 | $14.02 | 800 |
| 2018-08-29 | $13.50 | $14.02 | 2,500 |
| 2018-08-28 | $13.70 | $14.23 | 1,500 |
| 2018-08-27 | $14.00 | $14.54 | 400 |
| 2018-08-24 | $14.00 | $14.54 | 13,500 |
| 2018-08-23 | $13.87 | $14.40 | 15,000 |
| 2018-08-22 | $13.00 | $13.50 | 400 |
| 2018-08-21 | $13.00 | $13.50 | 2,300 |
| 2018-08-20 | $13.00 | $13.50 | 11,800 |
| 2018-08-17 | $12.00 | $12.46 | 7,700 |
| 2018-08-16 | $12.30 | $12.77 | 15,300 |
| 2018-08-15 | $12.50 | $12.98 | 1,600 |
| 2018-08-14 | $12.70 | $13.19 | 7,200 |
| 2018-08-13 | $12.05 | $12.51 | 0 |
| 2018-08-10 | $12.05 | $12.51 | 5,700 |
| 2018-08-09 | $12.10 | $12.57 | 2,500 |
| 2018-08-08 | $11.60 | $12.05 | 0 |
| 2018-08-07 | $11.60 | $12.05 | 1,400 |
| 2018-08-06 | $11.60 | $12.05 | 200 |
| 2018-08-03 | $11.55 | $11.99 | 0 |
| 2018-08-02 | $11.55 | $11.99 | 400 |
| 2018-08-01 | $11.75 | $12.20 | 500 |
| 2018-07-31 | $11.95 | $12.41 | 0 |
| 2018-07-30 | $11.95 | $12.41 | 400 |
| 2018-07-27 | $11.70 | $12.15 | 100 |
| 2018-07-26 | $11.50 | $11.94 | 400 |
| 2018-07-25 | $11.80 | $12.25 | 0 |
| 2018-07-24 | $11.80 | $12.25 | 1,400 |
| 2018-07-23 | $12.00 | $12.46 | 700 |
| 2018-07-20 | $12.00 | $12.46 | 300 |
| 2018-07-19 | $11.90 | $12.36 | 2,500 |
| 2018-07-18 | $12.35 | $12.82 | 200 |
| 2018-07-17 | $12.00 | $12.46 | 2,800 |
| 2018-07-16 | $12.05 | $12.51 | 5,100 |
| 2018-07-13 | $11.70 | $12.15 | 11,200 |
| 2018-07-12 | $10.70 | $11.11 | 800 |
| 2018-07-11 | $10.90 | $11.32 | 400 |
| 2018-07-10 | $10.90 | $11.32 | 0 |
| 2018-07-09 | $10.90 | $11.32 | 6,200 |
| 2018-07-06 | $10.40 | $10.80 | 700 |
| 2018-07-05 | $10.35 | $10.75 | 3,700 |
| 2018-07-03 | $10.25 | $10.64 | 0 |
| 2018-07-02 | $10.25 | $10.64 | 1,300 |
| 2018-06-29 | $9.66 | $10.03 | 5,800 |
| 2018-06-28 | $9.04 | $9.39 | 100 |
| 2018-06-27 | $9.05 | $9.40 | 500 |
| 2018-06-26 | $9.44 | $9.80 | 2,400 |
| 2018-06-25 | $8.85 | $9.19 | 100 |
| 2018-06-22 | $8.85 | $9.19 | 100 |
| 2018-06-21 | $8.70 | $9.03 | 0 |
| 2018-06-20 | $8.70 | $9.03 | 0 |
| 2018-06-19 | $8.70 | $9.03 | 500 |
| 2018-06-18 | $8.99 | $9.34 | 200 |
| 2018-06-15 | $8.95 | $9.29 | 400 |
| 2018-06-14 | $8.80 | $9.14 | 600 |
| 2018-06-13 | $8.80 | $9.14 | 1,000 |
| 2018-06-12 | $8.90 | $9.24 | 2,500 |
| 2018-06-11 | $8.90 | $9.24 | 400 |
| 2018-06-08 | $8.90 | $9.24 | 100 |
| 2018-06-07 | $8.90 | $9.24 | 400 |
| 2018-06-06 | $8.90 | $9.24 | 400 |
| 2018-06-05 | $8.99 | $9.34 | 500 |
| 2018-06-04 | $8.99 | $9.34 | 300 |
| 2018-06-01 | $8.90 | $9.24 | 0 |
| 2018-05-31 | $8.90 | $9.24 | 0 |
| 2018-05-30 | $8.90 | $9.24 | 1,200 |
| 2018-05-29 | $8.95 | $9.29 | 2,700 |
| 2018-05-25 | $8.90 | $9.24 | 1,500 |
| 2018-05-24 | $8.80 | $9.14 | 0 |
| 2018-05-23 | $8.80 | $9.14 | 600 |
| 2018-05-22 | $8.75 | $9.09 | 300 |
| 2018-05-21 | $8.50 | $8.83 | 1,300 |
| 2018-05-18 | $8.30 | $8.62 | 1,000 |
| 2018-05-17 | $8.36 | $8.68 | 1,200 |
| 2018-05-16 | $8.34 | $8.66 | 600 |
| 2018-05-15 | $8.34 | $8.66 | 500 |
| 2018-05-14 | $8.34 | $8.66 | 2,200 |
| 2018-05-11 | $8.30 | $8.62 | 1,200 |
| 2018-05-10 | $8.00 | $8.31 | 0 |
| 2018-05-09 | $8.00 | $8.31 | 0 |
| 2018-05-08 | $8.00 | $8.31 | 0 |
| 2018-05-07 | $8.00 | $8.31 | 300 |
| 2018-05-04 | $8.00 | $8.31 | 0 |
| 2018-05-03 | $8.00 | $8.31 | 400 |
| 2018-05-02 | $8.24 | $8.56 | 7,000 |
| 2018-05-01 | $7.95 | $8.26 | 9,300 |
| 2018-04-30 | $8.40 | $8.72 | 400 |
| 2018-04-27 | $8.05 | $8.36 | 100 |
| 2018-04-26 | $8.00 | $8.31 | 5,000 |
| 2018-04-25 | $8.00 | $8.31 | 3,000 |
| 2018-04-24 | $8.00 | $8.31 | 500 |
| 2018-04-23 | $8.00 | $8.31 | 0 |
| 2018-04-20 | $8.00 | $8.31 | 7,000 |
| 2018-04-19 | $8.30 | $8.62 | 200 |
| 2018-04-18 | $8.40 | $8.72 | 5,100 |
| 2018-04-17 | $7.60 | $7.89 | 400 |
| 2018-04-16 | $7.55 | $7.84 | 1,200 |
| 2018-04-13 | $8.00 | $8.31 | 0 |
| 2018-04-12 | $8.00 | $8.31 | 0 |
| 2018-04-11 | $8.00 | $8.31 | 2,000 |
| 2018-04-10 | $7.85 | $8.15 | 500 |
| 2018-04-09 | $7.30 | $7.58 | 2,700 |
| 2018-04-06 | $7.81 | $8.11 | 1,000 |
| 2018-04-05 | $8.00 | $8.31 | 300 |
| 2018-04-04 | $8.16 | $8.47 | 4,600 |
| 2018-04-03 | $8.00 | $8.31 | 500 |
| 2018-04-02 | $8.11 | $8.42 | 8,600 |
| 2018-03-29 | $8.90 | $9.24 | 800 |
| 2018-03-28 | $9.00 | $9.35 | 0 |
| 2018-03-27 | $9.00 | $9.35 | 0 |
| 2018-03-26 | $9.00 | $9.35 | 0 |
| 2018-03-23 | $9.00 | $9.35 | 200 |
| 2018-03-22 | $9.00 | $9.35 | 0 |
| 2018-03-21 | $9.00 | $9.35 | 0 |
| 2018-03-20 | $9.00 | $9.35 | 4,000 |
| 2018-03-19 | $9.00 | $9.35 | 3,900 |
| 2018-03-16 | $8.50 | $8.83 | 0 |
| 2018-03-15 | $8.50 | $8.83 | 0 |
| 2018-03-14 | $8.50 | $8.83 | 0 |
| 2018-03-13 | $8.50 | $8.83 | 0 |
| 2018-03-12 | $8.50 | $8.83 | 5,200 |
| 2018-03-09 | $7.90 | $8.20 | 0 |
| 2018-03-08 | $7.90 | $8.20 | 0 |
| 2018-03-07 | $7.90 | $8.20 | 500 |
| 2018-03-06 | $8.70 | $9.03 | 1,500 |
| 2018-03-05 | $8.90 | $9.24 | 0 |
| 2018-03-02 | $8.90 | $9.24 | 6,200 |
| 2018-03-01 | $8.88 | $9.22 | 1,000 |
| 2018-02-28 | $8.85 | $9.19 | 300 |
| 2018-02-27 | $8.50 | $8.83 | 0 |
| 2018-02-26 | $8.50 | $8.83 | 0 |
| 2018-02-23 | $8.50 | $8.83 | 0 |
| 2018-02-22 | $8.50 | $8.83 | 10,900 |
| 2018-02-21 | $7.80 | $8.10 | 10,100 |
| 2018-02-20 | $8.50 | $8.83 | 1,000 |
| 2018-02-16 | $8.50 | $8.83 | 0 |
| 2018-02-15 | $8.50 | $8.83 | 0 |
| 2018-02-14 | $8.50 | $8.83 | 1,200 |
| 2018-02-13 | $8.45 | $8.77 | 900 |
| 2018-02-12 | $8.35 | $8.67 | 0 |
| 2018-02-09 | $8.35 | $8.67 | 9,200 |
| 2018-02-08 | $8.26 | $8.58 | 0 |
| 2018-02-07 | $8.26 | $8.58 | 0 |
| 2018-02-06 | $8.26 | $8.58 | 2,200 |
| 2018-02-05 | $8.11 | $8.42 | 3,800 |
| 2018-02-02 | $8.50 | $8.83 | 0 |
| 2018-02-01 | $8.50 | $8.83 | 0 |
| 2018-01-31 | $8.50 | $8.83 | 0 |
| 2018-01-30 | $8.50 | $8.83 | 1,000 |
| 2018-01-29 | $8.65 | $8.98 | 200 |
| 2018-01-26 | $8.50 | $8.83 | 800 |
| 2018-01-25 | $8.20 | $8.52 | 0 |
| 2018-01-24 | $8.20 | $8.52 | 100 |
| 2018-01-23 | $8.15 | $8.46 | 0 |
| 2018-01-22 | $8.15 | $8.46 | 600 |
| 2018-01-19 | $8.05 | $8.36 | 700 |
| 2018-01-18 | $8.10 | $8.41 | 300 |
| 2018-01-17 | $8.26 | $8.58 | 3,800 |
| 2018-01-16 | $8.60 | $8.93 | 2,900 |
| 2018-01-12 | $8.87 | $9.21 | 0 |
| 2018-01-11 | $8.87 | $9.21 | 12,000 |
| 2018-01-10 | $8.60 | $8.93 | 9,000 |
| 2018-01-09 | $8.25 | $8.57 | 8,700 |
| 2018-01-08 | $7.80 | $8.10 | 0 |
| 2018-01-05 | $7.80 | $8.10 | 0 |
| 2018-01-04 | $7.80 | $8.10 | 700 |
| 2018-01-03 | $7.85 | $8.15 | 0 |
| 2018-01-02 | $7.85 | $8.15 | 0 |