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 | $10.55 | $12.32 | 0 |
| 2018-12-28 | $10.55 | $12.32 | 10,200 |
| 2018-12-27 | $10.57 | $12.34 | 0 |
| 2018-12-26 | $10.57 | $12.34 | 0 |
| 2018-12-24 | $10.57 | $12.34 | 0 |
| 2018-12-21 | $10.57 | $12.34 | 6,900 |
| 2018-12-20 | $10.39 | $12.13 | 5,100 |
| 2018-12-19 | $11.36 | $13.26 | 0 |
| 2018-12-18 | $11.36 | $13.26 | 0 |
| 2018-12-17 | $11.36 | $13.26 | 0 |
| 2018-12-14 | $11.36 | $13.26 | 0 |
| 2018-12-13 | $11.36 | $13.26 | 0 |
| 2018-12-12 | $11.36 | $13.26 | 8,900 |
| 2018-12-11 | $11.36 | $13.26 | 450,000 |
| 2018-12-10 | $11.36 | $13.26 | 0 |
| 2018-12-07 | $11.36 | $13.26 | 0 |
| 2018-12-06 | $11.36 | $13.26 | 1,000 |
| 2018-12-04 | $12.21 | $14.25 | 100 |
| 2018-12-03 | $12.00 | $14.01 | 0 |
| 2018-11-30 | $12.00 | $14.01 | 119,800 |
| 2018-11-29 | $12.20 | $14.24 | 0 |
| 2018-11-28 | $12.20 | $14.24 | 0 |
| 2018-11-27 | $12.20 | $14.24 | 2,300 |
| 2018-11-26 | $12.30 | $14.36 | 0 |
| 2018-11-23 | $12.30 | $14.36 | 0 |
| 2018-11-21 | $12.30 | $14.36 | 500 |
| 2018-11-20 | $12.19 | $14.23 | 2,900 |
| 2018-11-19 | $12.24 | $14.29 | 0 |
| 2018-11-16 | $12.24 | $14.29 | 0 |
| 2018-11-15 | $12.24 | $14.29 | 2,000 |
| 2018-11-14 | $12.55 | $14.65 | 0 |
| 2018-11-13 | $12.55 | $14.65 | 0 |
| 2018-11-12 | $12.55 | $14.65 | 0 |
| 2018-11-09 | $12.55 | $14.65 | 0 |
| 2018-11-08 | $12.55 | $14.65 | 18,700 |
| 2018-11-07 | $12.55 | $14.65 | 100,000 |
| 2018-11-06 | $12.55 | $14.65 | 0 |
| 2018-11-05 | $12.55 | $14.65 | 0 |
| 2018-11-02 | $12.55 | $14.65 | 385,000 |
| 2018-11-01 | $12.55 | $14.65 | 700 |
| 2018-10-31 | $11.70 | $13.66 | 1,900 |
| 2018-10-30 | $11.76 | $13.73 | 0 |
| 2018-10-29 | $11.76 | $13.73 | 0 |
| 2018-10-26 | $11.76 | $13.73 | 0 |
| 2018-10-25 | $11.76 | $13.73 | 4,100 |
| 2018-10-24 | $11.99 | $14.00 | 0 |
| 2018-10-23 | $11.99 | $14.00 | 0 |
| 2018-10-22 | $11.99 | $14.00 | 300 |
| 2018-10-19 | $12.06 | $14.08 | 700 |
| 2018-10-18 | $12.06 | $14.08 | 17,300 |
| 2018-10-17 | $12.46 | $14.55 | 0 |
| 2018-10-16 | $12.46 | $14.55 | 0 |
| 2018-10-15 | $12.46 | $14.55 | 0 |
| 2018-10-12 | $12.46 | $14.55 | 0 |
| 2018-10-11 | $12.46 | $14.55 | 200 |
| 2018-10-10 | $12.38 | $14.45 | 0 |
| 2018-10-09 | $12.38 | $14.45 | 200 |
| 2018-10-08 | $12.79 | $14.93 | 0 |
| 2018-10-05 | $12.79 | $14.93 | 136,900 |
| 2018-10-04 | $12.79 | $14.93 | 0 |
| 2018-10-03 | $12.79 | $14.93 | 600 |
| 2018-10-02 | $13.05 | $15.23 | 0 |
| 2018-10-01 | $13.05 | $15.23 | 0 |
| 2018-09-28 | $13.05 | $15.23 | 300 |
| 2018-09-27 | $13.50 | $15.76 | 0 |
| 2018-09-26 | $13.50 | $15.76 | 300 |
| 2018-09-25 | $13.59 | $15.86 | 500 |
| 2018-09-24 | $13.57 | $15.84 | 0 |
| 2018-09-21 | $13.57 | $15.84 | 0 |
| 2018-09-20 | $13.57 | $15.84 | 100,500 |
| 2018-09-19 | $12.96 | $15.13 | 0 |
| 2018-09-18 | $12.96 | $15.13 | 200,000 |
| 2018-09-17 | $12.71 | $14.84 | 0 |
| 2018-09-14 | $12.71 | $14.84 | 300 |
| 2018-09-13 | $12.70 | $14.83 | 15,000 |
| 2018-09-12 | $13.07 | $15.26 | 0 |
| 2018-09-11 | $13.07 | $15.26 | 0 |
| 2018-09-10 | $13.07 | $15.26 | 800 |
| 2018-09-07 | $13.30 | $15.53 | 2,500 |
| 2018-09-06 | $13.30 | $15.53 | 0 |
| 2018-09-05 | $13.30 | $15.53 | 600 |
| 2018-09-04 | $13.47 | $15.72 | 500 |
| 2018-08-31 | $13.97 | $16.31 | 0 |
| 2018-08-30 | $13.97 | $16.31 | 0 |
| 2018-08-29 | $13.97 | $16.31 | 0 |
| 2018-08-28 | $13.97 | $16.31 | 0 |
| 2018-08-27 | $13.97 | $16.31 | 1,000 |
| 2018-08-24 | $13.44 | $15.69 | 0 |
| 2018-08-23 | $13.44 | $15.69 | 0 |
| 2018-08-22 | $13.44 | $15.69 | 0 |
| 2018-08-21 | $13.44 | $15.69 | 0 |
| 2018-08-20 | $13.44 | $15.69 | 4,300 |
| 2018-08-17 | $13.44 | $15.69 | 0 |
| 2018-08-16 | $13.44 | $15.69 | 300,000 |
| 2018-08-15 | $13.30 | $15.53 | 450,000 |
| 2018-08-14 | $13.53 | $15.79 | 250,000 |
| 2018-08-13 | $13.53 | $15.79 | 43,600 |
| 2018-08-10 | $13.96 | $16.30 | 3,200 |
| 2018-08-09 | $15.40 | $17.98 | 0 |
| 2018-08-08 | $15.40 | $17.98 | 0 |
| 2018-08-07 | $15.40 | $17.98 | 0 |
| 2018-08-06 | $15.40 | $17.98 | 0 |
| 2018-08-03 | $15.40 | $17.65 | 0 |
| 2018-08-02 | $15.40 | $17.65 | 0 |
| 2018-08-01 | $15.40 | $17.65 | 0 |
| 2018-07-31 | $15.40 | $17.65 | 200 |
| 2018-07-30 | $15.08 | $17.29 | 400 |
| 2018-07-27 | $15.18 | $17.40 | 101,900 |
| 2018-07-26 | $14.96 | $17.15 | 100,000 |
| 2018-07-25 | $14.96 | $17.15 | 0 |
| 2018-07-24 | $14.96 | $17.15 | 1,700 |
| 2018-07-23 | $14.35 | $16.45 | 0 |
| 2018-07-20 | $14.35 | $16.45 | 0 |
| 2018-07-19 | $14.35 | $16.45 | 250,000 |
| 2018-07-18 | $14.58 | $16.71 | 290,000 |
| 2018-07-17 | $14.58 | $16.71 | 100,000 |
| 2018-07-16 | $14.58 | $16.71 | 0 |
| 2018-07-13 | $14.58 | $16.71 | 0 |
| 2018-07-12 | $14.58 | $16.71 | 0 |
| 2018-07-11 | $14.58 | $16.71 | 0 |
| 2018-07-10 | $14.58 | $16.71 | 83,000 |
| 2018-07-09 | $14.58 | $16.71 | 0 |
| 2018-07-06 | $14.58 | $16.71 | 0 |
| 2018-07-05 | $14.58 | $16.71 | 500 |
| 2018-07-03 | $14.50 | $16.62 | 0 |
| 2018-07-02 | $14.50 | $16.62 | 0 |
| 2018-06-29 | $14.50 | $16.62 | 700 |
| 2018-06-28 | $14.32 | $16.41 | 0 |
| 2018-06-27 | $14.32 | $16.41 | 700 |
| 2018-06-26 | $14.36 | $16.46 | 0 |
| 2018-06-25 | $14.36 | $16.46 | 12,600 |
| 2018-06-22 | $14.36 | $16.46 | 23,000 |
| 2018-06-21 | $14.36 | $16.46 | 500 |
| 2018-06-20 | $14.57 | $16.70 | 110,000 |
| 2018-06-19 | $15.12 | $17.33 | 0 |
| 2018-06-18 | $15.12 | $17.33 | 0 |
| 2018-06-15 | $15.12 | $17.33 | 0 |
| 2018-06-14 | $15.12 | $17.33 | 125,000 |
| 2018-06-13 | $15.12 | $17.33 | 0 |
| 2018-06-12 | $15.12 | $17.33 | 45,900 |
| 2018-06-11 | $15.08 | $17.29 | 0 |
| 2018-06-08 | $15.08 | $17.29 | 0 |
| 2018-06-07 | $15.08 | $17.29 | 0 |
| 2018-06-06 | $15.08 | $17.29 | 20,000 |
| 2018-06-05 | $15.08 | $17.29 | 0 |
| 2018-06-04 | $15.08 | $17.29 | 148,800 |
| 2018-06-01 | $15.02 | $17.22 | 281,300 |
| 2018-05-31 | $14.44 | $16.55 | 19,600 |
| 2018-05-30 | $14.57 | $16.70 | 250,100 |
| 2018-05-29 | $15.50 | $17.77 | 25,600 |
| 2018-05-25 | $15.50 | $17.77 | 0 |
| 2018-05-24 | $15.50 | $17.77 | 3,400 |
| 2018-05-23 | $15.92 | $18.25 | 0 |
| 2018-05-22 | $15.92 | $18.25 | 422,400 |
| 2018-05-21 | $15.60 | $17.88 | 0 |
| 2018-05-18 | $15.60 | $17.88 | 1,300 |
| 2018-05-17 | $15.84 | $18.16 | 0 |
| 2018-05-16 | $15.84 | $18.16 | 230,400 |
| 2018-05-15 | $15.84 | $18.16 | 300 |
| 2018-05-14 | $16.14 | $18.50 | 500 |
| 2018-05-11 | $15.84 | $18.16 | 0 |
| 2018-05-10 | $15.84 | $18.16 | 0 |
| 2018-05-09 | $15.84 | $18.16 | 4,000 |
| 2018-05-08 | $16.55 | $18.97 | 0 |
| 2018-05-07 | $16.55 | $18.97 | 0 |
| 2018-05-04 | $16.55 | $18.97 | 0 |
| 2018-05-03 | $16.55 | $18.97 | 0 |
| 2018-05-02 | $16.55 | $18.97 | 0 |
| 2018-05-01 | $16.55 | $18.97 | 0 |
| 2018-04-30 | $16.55 | $18.97 | 0 |
| 2018-04-27 | $16.55 | $18.97 | 0 |
| 2018-04-26 | $16.55 | $18.97 | 0 |
| 2018-04-25 | $16.55 | $18.97 | 0 |
| 2018-04-24 | $16.55 | $18.37 | 0 |
| 2018-04-23 | $16.55 | $18.37 | 0 |
| 2018-04-20 | $16.55 | $18.37 | 0 |
| 2018-04-19 | $16.55 | $18.37 | 0 |
| 2018-04-18 | $16.55 | $18.37 | 0 |
| 2018-04-17 | $16.55 | $18.37 | 150,000 |
| 2018-04-16 | $16.55 | $18.37 | 0 |
| 2018-04-13 | $16.55 | $18.37 | 0 |
| 2018-04-12 | $16.55 | $18.37 | 0 |
| 2018-04-11 | $16.55 | $18.37 | 0 |
| 2018-04-10 | $16.55 | $18.37 | 0 |
| 2018-04-09 | $16.55 | $18.37 | 0 |
| 2018-04-06 | $16.55 | $18.37 | 0 |
| 2018-04-05 | $16.55 | $18.37 | 0 |
| 2018-04-04 | $16.55 | $18.37 | 0 |
| 2018-04-03 | $16.55 | $18.37 | 8,300 |
| 2018-04-02 | $17.45 | $19.37 | 0 |
| 2018-03-29 | $17.45 | $19.37 | 0 |
| 2018-03-28 | $17.45 | $19.37 | 0 |
| 2018-03-27 | $17.45 | $19.37 | 0 |
| 2018-03-26 | $17.45 | $19.37 | 0 |
| 2018-03-23 | $17.45 | $19.37 | 0 |
| 2018-03-22 | $17.45 | $19.37 | 0 |
| 2018-03-21 | $17.45 | $19.37 | 0 |
| 2018-03-20 | $17.45 | $19.37 | 0 |
| 2018-03-19 | $17.45 | $19.37 | 0 |
| 2018-03-16 | $17.45 | $19.37 | 200 |
| 2018-03-15 | $17.55 | $19.48 | 0 |
| 2018-03-14 | $17.55 | $19.48 | 0 |
| 2018-03-13 | $17.55 | $19.48 | 0 |
| 2018-03-12 | $17.55 | $19.48 | 7,900 |
| 2018-03-09 | $17.79 | $19.74 | 0 |
| 2018-03-08 | $17.79 | $19.74 | 100,000 |
| 2018-03-07 | $17.79 | $19.74 | 100,000 |
| 2018-03-06 | $17.79 | $19.74 | 11,900 |
| 2018-03-05 | $17.28 | $19.18 | 1,700 |
| 2018-03-02 | $17.28 | $19.18 | 1,500 |
| 2018-03-01 | $18.22 | $20.22 | 3,900 |
| 2018-02-28 | $18.22 | $20.22 | 0 |
| 2018-02-27 | $18.22 | $20.22 | 0 |
| 2018-02-26 | $18.22 | $20.22 | 0 |
| 2018-02-23 | $18.22 | $20.22 | 0 |
| 2018-02-22 | $18.22 | $20.22 | 0 |
| 2018-02-21 | $18.22 | $20.22 | 0 |
| 2018-02-20 | $18.22 | $20.22 | 700 |
| 2018-02-16 | $18.31 | $20.32 | 0 |
| 2018-02-15 | $18.31 | $20.32 | 28,100 |
| 2018-02-14 | $18.25 | $20.25 | 0 |
| 2018-02-13 | $18.25 | $20.25 | 0 |
| 2018-02-12 | $18.25 | $20.25 | 0 |
| 2018-02-09 | $18.25 | $20.25 | 0 |
| 2018-02-08 | $18.25 | $20.25 | 1,500 |
| 2018-02-07 | $18.35 | $20.37 | 0 |
| 2018-02-06 | $18.35 | $20.37 | 0 |
| 2018-02-05 | $18.35 | $20.37 | 1,000 |
| 2018-02-02 | $20.10 | $22.31 | 0 |
| 2018-02-01 | $20.10 | $22.31 | 0 |
| 2018-01-31 | $20.10 | $22.31 | 0 |
| 2018-01-30 | $20.10 | $22.31 | 0 |
| 2018-01-29 | $20.10 | $22.31 | 0 |
| 2018-01-26 | $20.10 | $22.31 | 0 |
| 2018-01-25 | $20.10 | $22.31 | 0 |
| 2018-01-24 | $20.10 | $22.31 | 0 |
| 2018-01-23 | $20.10 | $22.31 | 0 |
| 2018-01-22 | $20.10 | $22.31 | 0 |
| 2018-01-19 | $20.10 | $22.31 | 0 |
| 2018-01-18 | $20.10 | $22.31 | 0 |
| 2018-01-17 | $20.10 | $22.31 | 1,500 |
| 2018-01-16 | $20.27 | $22.50 | 700 |
| 2018-01-12 | $20.05 | $22.25 | 200 |
| 2018-01-11 | $19.95 | $22.14 | 6,000 |
| 2018-01-10 | $18.96 | $21.04 | 0 |
| 2018-01-09 | $18.96 | $21.04 | 4,700 |
| 2018-01-08 | $18.45 | $20.48 | 0 |
| 2018-01-05 | $18.45 | $20.48 | 0 |
| 2018-01-04 | $18.45 | $20.48 | 0 |
| 2018-01-03 | $18.45 | $20.48 | 0 |
| 2018-01-02 | $18.45 | $20.48 | 0 |