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
- 2010-06-10 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 | $11.61 | $15.41 | 3,500 |
| 2018-12-28 | $11.52 | $15.29 | 2,400 |
| 2018-12-27 | $11.90 | $15.72 | 0 |
| 2018-12-26 | $11.90 | $15.72 | 100 |
| 2018-12-24 | $11.90 | $15.72 | 100 |
| 2018-12-21 | $11.90 | $15.72 | 1,900 |
| 2018-12-20 | $11.98 | $15.83 | 300 |
| 2018-12-19 | $12.37 | $16.34 | 0 |
| 2018-12-18 | $12.37 | $16.34 | 0 |
| 2018-12-17 | $12.37 | $16.34 | 0 |
| 2018-12-14 | $12.37 | $16.34 | 0 |
| 2018-12-13 | $12.37 | $16.34 | 0 |
| 2018-12-12 | $12.37 | $16.34 | 500 |
| 2018-12-11 | $12.25 | $16.18 | 1,200 |
| 2018-12-10 | $12.24 | $16.17 | 600 |
| 2018-12-07 | $12.59 | $16.63 | 100 |
| 2018-12-06 | $12.68 | $16.75 | 0 |
| 2018-12-04 | $12.68 | $16.75 | 100 |
| 2018-12-03 | $12.68 | $16.75 | 200 |
| 2018-11-30 | $12.60 | $16.65 | 13,100 |
| 2018-11-29 | $12.60 | $16.65 | 300 |
| 2018-11-28 | $12.71 | $16.72 | 0 |
| 2018-11-27 | $12.71 | $16.72 | 0 |
| 2018-11-26 | $12.71 | $16.72 | 600 |
| 2018-11-23 | $12.37 | $16.27 | 0 |
| 2018-11-21 | $12.37 | $16.27 | 100 |
| 2018-11-20 | $12.83 | $16.87 | 0 |
| 2018-11-19 | $12.83 | $16.87 | 300 |
| 2018-11-16 | $12.69 | $16.69 | 0 |
| 2018-11-15 | $12.69 | $16.69 | 1,700 |
| 2018-11-14 | $12.51 | $16.45 | 500 |
| 2018-11-13 | $12.69 | $16.69 | 300 |
| 2018-11-12 | $12.97 | $17.06 | 0 |
| 2018-11-09 | $12.97 | $17.06 | 0 |
| 2018-11-08 | $12.97 | $17.06 | 0 |
| 2018-11-07 | $12.97 | $17.06 | 300 |
| 2018-11-06 | $12.90 | $16.97 | 200 |
| 2018-11-05 | $12.51 | $16.45 | 0 |
| 2018-11-02 | $12.51 | $16.45 | 0 |
| 2018-11-01 | $12.51 | $16.45 | 0 |
| 2018-10-31 | $12.51 | $16.45 | 800 |
| 2018-10-30 | $12.45 | $16.37 | 200 |
| 2018-10-29 | $12.72 | $16.73 | 0 |
| 2018-10-26 | $12.72 | $16.73 | 2,000 |
| 2018-10-25 | $12.88 | $16.94 | 200 |
| 2018-10-24 | $12.79 | $16.82 | 800 |
| 2018-10-23 | $12.51 | $16.45 | 200 |
| 2018-10-22 | $12.47 | $16.40 | 200 |
| 2018-10-19 | $12.72 | $16.73 | 0 |
| 2018-10-18 | $12.72 | $16.73 | 0 |
| 2018-10-17 | $12.72 | $16.73 | 300 |
| 2018-10-16 | $12.51 | $16.45 | 0 |
| 2018-10-15 | $12.51 | $16.45 | 0 |
| 2018-10-12 | $12.51 | $16.45 | 0 |
| 2018-10-11 | $12.51 | $16.45 | 200 |
| 2018-10-10 | $12.69 | $16.69 | 2,800 |
| 2018-10-09 | $12.92 | $16.99 | 900 |
| 2018-10-08 | $13.02 | $17.12 | 0 |
| 2018-10-05 | $13.02 | $17.12 | 2,200 |
| 2018-10-04 | $13.35 | $17.56 | 100 |
| 2018-10-03 | $13.44 | $17.68 | 200 |
| 2018-10-02 | $13.45 | $17.69 | 200 |
| 2018-10-01 | $13.28 | $17.47 | 0 |
| 2018-09-28 | $13.28 | $17.47 | 200 |
| 2018-09-27 | $13.36 | $17.57 | 0 |
| 2018-09-26 | $13.36 | $17.49 | 2,000 |
| 2018-09-25 | $13.49 | $17.66 | 100 |
| 2018-09-24 | $13.42 | $17.57 | 0 |
| 2018-09-21 | $13.42 | $17.57 | 700 |
| 2018-09-20 | $13.32 | $17.44 | 0 |
| 2018-09-19 | $13.32 | $17.44 | 200 |
| 2018-09-18 | $13.37 | $17.51 | 0 |
| 2018-09-17 | $13.37 | $17.51 | 0 |
| 2018-09-14 | $13.37 | $17.51 | 0 |
| 2018-09-13 | $13.37 | $17.51 | 0 |
| 2018-09-12 | $13.37 | $17.51 | 200 |
| 2018-09-11 | $13.29 | $17.40 | 800 |
| 2018-09-10 | $13.12 | $17.18 | 200 |
| 2018-09-07 | $13.11 | $17.17 | 100 |
| 2018-09-06 | $13.15 | $17.22 | 3,500 |
| 2018-09-05 | $13.14 | $17.20 | 200 |
| 2018-09-04 | $13.31 | $17.43 | 200 |
| 2018-08-31 | $13.44 | $17.60 | 7,000 |
| 2018-08-30 | $13.55 | $17.74 | 2,400 |
| 2018-08-29 | $13.65 | $17.80 | 300 |
| 2018-08-28 | $13.65 | $17.80 | 200 |
| 2018-08-27 | $13.55 | $17.67 | 300 |
| 2018-08-24 | $13.51 | $17.61 | 400 |
| 2018-08-23 | $13.17 | $17.17 | 0 |
| 2018-08-22 | $13.17 | $17.17 | 0 |
| 2018-08-21 | $13.17 | $17.17 | 1,000 |
| 2018-08-20 | $13.39 | $17.46 | 1,100 |
| 2018-08-17 | $13.36 | $17.42 | 2,700 |
| 2018-08-16 | $13.06 | $17.03 | 600 |
| 2018-08-15 | $13.02 | $16.97 | 900 |
| 2018-08-14 | $13.20 | $17.21 | 300 |
| 2018-08-13 | $13.08 | $17.05 | 200 |
| 2018-08-10 | $13.16 | $17.16 | 0 |
| 2018-08-09 | $13.16 | $17.16 | 2,500 |
| 2018-08-08 | $12.60 | $16.43 | 1,400 |
| 2018-08-07 | $12.75 | $16.62 | 0 |
| 2018-08-06 | $12.75 | $16.62 | 0 |
| 2018-08-03 | $12.75 | $16.62 | 2,000 |
| 2018-08-02 | $12.59 | $16.41 | 0 |
| 2018-08-01 | $12.59 | $16.41 | 0 |
| 2018-07-31 | $12.59 | $16.41 | 200 |
| 2018-07-30 | $12.60 | $16.43 | 1,700 |
| 2018-07-27 | $12.54 | $16.27 | 300 |
| 2018-07-26 | $12.60 | $16.35 | 0 |
| 2018-07-25 | $12.60 | $16.35 | 100 |
| 2018-07-24 | $12.53 | $16.26 | 0 |
| 2018-07-23 | $12.53 | $16.26 | 0 |
| 2018-07-20 | $12.53 | $16.26 | 0 |
| 2018-07-19 | $12.53 | $16.26 | 100 |
| 2018-07-18 | $12.52 | $16.25 | 0 |
| 2018-07-17 | $12.52 | $16.25 | 0 |
| 2018-07-16 | $12.52 | $16.25 | 0 |
| 2018-07-13 | $12.52 | $16.25 | 100 |
| 2018-07-12 | $12.48 | $16.20 | 0 |
| 2018-07-11 | $12.48 | $16.20 | 300 |
| 2018-07-10 | $12.28 | $15.94 | 200 |
| 2018-07-09 | $12.45 | $16.16 | 200 |
| 2018-07-06 | $12.59 | $16.34 | 2,900 |
| 2018-07-05 | $12.56 | $16.30 | 1,000 |
| 2018-07-03 | $12.54 | $16.27 | 0 |
| 2018-07-02 | $12.54 | $16.27 | 0 |
| 2018-06-29 | $12.54 | $16.27 | 2,100 |
| 2018-06-28 | $12.54 | $16.27 | 200 |
| 2018-06-27 | $12.70 | $16.41 | 0 |
| 2018-06-26 | $12.70 | $16.41 | 0 |
| 2018-06-25 | $12.70 | $16.41 | 1,300 |
| 2018-06-22 | $12.61 | $16.29 | 2,600 |
| 2018-06-21 | $12.96 | $16.74 | 0 |
| 2018-06-20 | $12.96 | $16.74 | 0 |
| 2018-06-19 | $12.96 | $16.74 | 100 |
| 2018-06-18 | $12.87 | $16.63 | 200 |
| 2018-06-15 | $13.11 | $16.94 | 2,900 |
| 2018-06-14 | $13.11 | $16.94 | 0 |
| 2018-06-13 | $13.11 | $16.94 | 200 |
| 2018-06-12 | $13.17 | $17.02 | 0 |
| 2018-06-11 | $13.17 | $17.02 | 300 |
| 2018-06-08 | $12.99 | $16.78 | 0 |
| 2018-06-07 | $12.99 | $16.78 | 200 |
| 2018-06-06 | $12.95 | $16.73 | 0 |
| 2018-06-05 | $12.95 | $16.73 | 1,700 |
| 2018-06-04 | $12.63 | $16.32 | 900 |
| 2018-06-01 | $12.67 | $16.37 | 1,500 |
| 2018-05-31 | $12.90 | $16.67 | 2,500 |
| 2018-05-30 | $12.90 | $16.67 | 600 |
| 2018-05-29 | $12.87 | $16.55 | 200 |
| 2018-05-25 | $13.08 | $16.82 | 2,600 |
| 2018-05-24 | $13.23 | $17.02 | 0 |
| 2018-05-23 | $13.23 | $17.02 | 200 |
| 2018-05-22 | $13.12 | $16.88 | 0 |
| 2018-05-21 | $13.12 | $16.88 | 0 |
| 2018-05-18 | $13.12 | $16.88 | 200 |
| 2018-05-17 | $13.38 | $17.21 | 0 |
| 2018-05-16 | $13.38 | $17.21 | 0 |
| 2018-05-15 | $13.38 | $17.21 | 0 |
| 2018-05-14 | $13.38 | $17.21 | 200 |
| 2018-05-11 | $13.68 | $17.60 | 1,900 |
| 2018-05-10 | $13.52 | $17.39 | 200 |
| 2018-05-09 | $13.36 | $17.18 | 100 |
| 2018-05-08 | $13.33 | $17.15 | 4,000 |
| 2018-05-07 | $13.13 | $16.89 | 300 |
| 2018-05-04 | $13.45 | $17.30 | 2,000 |
| 2018-05-03 | $13.62 | $17.52 | 200 |
| 2018-05-02 | $13.63 | $17.53 | 200 |
| 2018-05-01 | $13.66 | $17.57 | 100 |
| 2018-04-30 | $13.70 | $17.62 | 0 |
| 2018-04-27 | $13.70 | $17.62 | 200 |
| 2018-04-26 | $13.88 | $17.78 | 0 |
| 2018-04-25 | $13.88 | $17.78 | 0 |
| 2018-04-24 | $13.88 | $17.78 | 0 |
| 2018-04-23 | $13.88 | $17.78 | 400 |
| 2018-04-20 | $14.05 | $18.00 | 0 |
| 2018-04-19 | $14.05 | $18.00 | 400 |
| 2018-04-18 | $14.28 | $18.29 | 200 |
| 2018-04-17 | $14.36 | $18.39 | 500 |
| 2018-04-16 | $14.32 | $18.34 | 100 |
| 2018-04-13 | $14.02 | $17.96 | 0 |
| 2018-04-12 | $14.02 | $17.96 | 0 |
| 2018-04-11 | $14.02 | $17.96 | 0 |
| 2018-04-10 | $14.02 | $17.96 | 0 |
| 2018-04-09 | $14.02 | $17.96 | 300 |
| 2018-04-06 | $13.97 | $17.89 | 0 |
| 2018-04-05 | $13.97 | $17.89 | 100 |
| 2018-04-04 | $13.70 | $17.55 | 0 |
| 2018-04-03 | $13.70 | $17.55 | 0 |
| 2018-04-02 | $13.70 | $17.55 | 0 |
| 2018-03-29 | $13.70 | $17.55 | 0 |
| 2018-03-28 | $13.70 | $17.55 | 14,100 |
| 2018-03-27 | $13.77 | $17.56 | 0 |
| 2018-03-26 | $13.77 | $17.56 | 0 |
| 2018-03-23 | $13.77 | $17.56 | 200 |
| 2018-03-22 | $13.76 | $17.55 | 0 |
| 2018-03-21 | $13.76 | $17.55 | 200 |
| 2018-03-20 | $13.57 | $17.31 | 39,900 |
| 2018-03-19 | $13.55 | $17.28 | 0 |
| 2018-03-16 | $13.55 | $17.28 | 4,000 |
| 2018-03-15 | $13.52 | $17.24 | 0 |
| 2018-03-14 | $13.52 | $17.24 | 0 |
| 2018-03-13 | $13.52 | $17.24 | 100 |
| 2018-03-12 | $13.47 | $17.18 | 0 |
| 2018-03-09 | $13.47 | $17.18 | 0 |
| 2018-03-08 | $13.47 | $17.18 | 0 |
| 2018-03-07 | $13.47 | $17.18 | 0 |
| 2018-03-06 | $13.47 | $17.18 | 400 |
| 2018-03-05 | $13.40 | $17.09 | 1,700 |
| 2018-03-02 | $13.51 | $17.23 | 0 |
| 2018-03-01 | $13.51 | $17.23 | 200 |
| 2018-02-28 | $13.68 | $17.45 | 5,400 |
| 2018-02-27 | $13.68 | $17.45 | 0 |
| 2018-02-26 | $13.68 | $17.37 | 400 |
| 2018-02-23 | $13.72 | $17.42 | 0 |
| 2018-02-22 | $13.72 | $17.42 | 800 |
| 2018-02-21 | $13.86 | $17.60 | 1,400 |
| 2018-02-20 | $13.93 | $17.69 | 2,200 |
| 2018-02-16 | $13.97 | $17.74 | 200 |
| 2018-02-15 | $13.85 | $17.59 | 0 |
| 2018-02-14 | $13.85 | $17.59 | 5,600 |
| 2018-02-13 | $13.68 | $17.37 | 0 |
| 2018-02-12 | $13.68 | $17.37 | 0 |
| 2018-02-09 | $13.68 | $17.37 | 100 |
| 2018-02-08 | $13.68 | $17.37 | 0 |
| 2018-02-07 | $13.68 | $17.37 | 0 |
| 2018-02-06 | $13.68 | $17.37 | 32,000 |
| 2018-02-05 | $13.73 | $17.44 | 200 |
| 2018-02-02 | $14.41 | $18.30 | 0 |
| 2018-02-01 | $14.41 | $18.30 | 0 |
| 2018-01-31 | $14.41 | $18.30 | 300 |
| 2018-01-30 | $14.33 | $18.20 | 1,900 |
| 2018-01-29 | $14.42 | $18.24 | 9,100 |
| 2018-01-26 | $14.58 | $18.44 | 5,300 |
| 2018-01-25 | $14.48 | $18.31 | 1,500 |
| 2018-01-24 | $14.41 | $18.22 | 1,000 |
| 2018-01-23 | $14.75 | $18.65 | 0 |
| 2018-01-22 | $14.75 | $18.65 | 1,000 |
| 2018-01-19 | $14.74 | $18.64 | 0 |
| 2018-01-18 | $14.74 | $18.64 | 4,100 |
| 2018-01-17 | $14.80 | $18.72 | 400 |
| 2018-01-16 | $14.50 | $18.34 | 0 |
| 2018-01-12 | $14.50 | $18.34 | 2,700 |
| 2018-01-11 | $14.54 | $18.39 | 400 |
| 2018-01-10 | $14.70 | $18.59 | 0 |
| 2018-01-09 | $14.70 | $18.59 | 400 |
| 2018-01-08 | $14.72 | $18.61 | 0 |
| 2018-01-05 | $14.72 | $18.61 | 100 |
| 2018-01-04 | $14.48 | $18.31 | 9,400 |
| 2018-01-03 | $14.57 | $18.42 | 3,000 |
| 2018-01-02 | $14.56 | $18.41 | 15,100 |