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
- 1990-11-26 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 | $8.68 | $21.08 | 41,700 |
| 2018-12-28 | $8.90 | $21.61 | 25,800 |
| 2018-12-27 | $8.95 | $21.74 | 42,700 |
| 2018-12-26 | $9.00 | $21.86 | 26,200 |
| 2018-12-24 | $8.55 | $20.76 | 23,300 |
| 2018-12-21 | $8.74 | $21.23 | 31,100 |
| 2018-12-20 | $8.59 | $20.86 | 27,200 |
| 2018-12-19 | $8.68 | $21.08 | 11,300 |
| 2018-12-18 | $8.57 | $20.81 | 7,100 |
| 2018-12-17 | $8.90 | $21.61 | 26,400 |
| 2018-12-14 | $9.02 | $21.91 | 18,300 |
| 2018-12-13 | $9.00 | $21.86 | 10,200 |
| 2018-12-12 | $9.00 | $21.86 | 16,100 |
| 2018-12-11 | $8.87 | $21.54 | 10,700 |
| 2018-12-10 | $8.83 | $21.44 | 11,100 |
| 2018-12-07 | $8.93 | $21.69 | 18,200 |
| 2018-12-06 | $8.87 | $21.54 | 11,300 |
| 2018-12-04 | $9.02 | $21.91 | 6,500 |
| 2018-12-03 | $9.04 | $21.95 | 9,200 |
| 2018-11-30 | $9.01 | $21.88 | 11,000 |
| 2018-11-29 | $9.02 | $21.91 | 36,800 |
| 2018-11-28 | $9.25 | $22.46 | 30,000 |
| 2018-11-27 | $9.24 | $22.44 | 14,800 |
| 2018-11-26 | $9.20 | $22.34 | 9,000 |
| 2018-11-23 | $9.18 | $22.29 | 17,100 |
| 2018-11-21 | $9.30 | $22.59 | 14,600 |
| 2018-11-20 | $9.30 | $22.59 | 28,300 |
| 2018-11-19 | $9.33 | $22.66 | 16,100 |
| 2018-11-16 | $9.04 | $21.95 | 32,700 |
| 2018-11-15 | $8.85 | $21.49 | 34,300 |
| 2018-11-14 | $8.72 | $21.18 | 55,700 |
| 2018-11-13 | $8.60 | $20.89 | 66,600 |
| 2018-11-12 | $8.72 | $21.18 | 86,300 |
| 2018-11-09 | $8.97 | $21.78 | 37,400 |
| 2018-11-08 | $8.82 | $21.42 | 62,600 |
| 2018-11-07 | $9.11 | $22.12 | 50,000 |
| 2018-11-06 | $9.19 | $22.32 | 31,000 |
| 2018-11-05 | $9.36 | $22.73 | 40,500 |
| 2018-11-02 | $9.50 | $23.07 | 11,100 |
| 2018-11-01 | $9.32 | $22.63 | 7,800 |
| 2018-10-31 | $9.23 | $22.42 | 7,000 |
| 2018-10-30 | $9.21 | $22.37 | 20,900 |
| 2018-10-29 | $9.26 | $22.49 | 12,200 |
| 2018-10-26 | $9.48 | $23.02 | 30,800 |
| 2018-10-25 | $9.49 | $23.05 | 9,700 |
| 2018-10-24 | $9.60 | $23.31 | 20,600 |
| 2018-10-23 | $9.68 | $23.51 | 33,000 |
| 2018-10-22 | $9.70 | $23.56 | 18,600 |
| 2018-10-19 | $9.71 | $23.58 | 14,200 |
| 2018-10-18 | $9.75 | $23.68 | 15,600 |
| 2018-10-17 | $9.74 | $23.65 | 25,300 |
| 2018-10-16 | $9.78 | $23.75 | 20,900 |
| 2018-10-15 | $9.73 | $23.63 | 13,200 |
| 2018-10-12 | $9.79 | $23.78 | 30,800 |
| 2018-10-11 | $9.85 | $23.92 | 105,300 |
| 2018-10-10 | $9.94 | $24.14 | 27,600 |
| 2018-10-09 | $9.82 | $23.85 | 160,100 |
| 2018-10-08 | $9.98 | $24.24 | 161,200 |
| 2018-10-05 | $9.48 | $23.02 | 69,000 |
| 2018-10-04 | $9.67 | $23.48 | 39,100 |
| 2018-10-03 | $9.80 | $23.80 | 48,500 |
| 2018-10-02 | $9.90 | $24.04 | 12,500 |
| 2018-10-01 | $9.85 | $23.92 | 35,600 |
| 2018-09-28 | $9.85 | $23.92 | 58,100 |
| 2018-09-27 | $9.90 | $24.04 | 13,900 |
| 2018-09-26 | $9.95 | $24.16 | 9,800 |
| 2018-09-25 | $10.00 | $24.29 | 22,300 |
| 2018-09-24 | $10.00 | $24.29 | 38,700 |
| 2018-09-21 | $10.20 | $24.77 | 131,100 |
| 2018-09-20 | $10.05 | $24.41 | 27,300 |
| 2018-09-19 | $10.05 | $24.41 | 31,700 |
| 2018-09-18 | $10.00 | $24.29 | 37,200 |
| 2018-09-17 | $10.15 | $24.65 | 44,900 |
| 2018-09-14 | $10.15 | $24.65 | 13,400 |
| 2018-09-13 | $10.15 | $24.65 | 33,400 |
| 2018-09-12 | $10.00 | $24.29 | 58,000 |
| 2018-09-11 | $9.80 | $23.80 | 75,300 |
| 2018-09-10 | $9.75 | $23.68 | 34,600 |
| 2018-09-07 | $9.90 | $24.04 | 32,700 |
| 2018-09-06 | $9.95 | $24.16 | 28,400 |
| 2018-09-05 | $9.90 | $24.04 | 28,900 |
| 2018-09-04 | $10.30 | $25.01 | 42,300 |
| 2018-08-31 | $9.90 | $24.04 | 25,200 |
| 2018-08-30 | $10.00 | $24.29 | 49,000 |
| 2018-08-29 | $10.30 | $25.01 | 9,400 |
| 2018-08-28 | $10.50 | $25.50 | 11,800 |
| 2018-08-27 | $10.50 | $25.50 | 30,300 |
| 2018-08-24 | $10.53 | $25.57 | 20,400 |
| 2018-08-23 | $10.50 | $25.50 | 54,600 |
| 2018-08-22 | $10.50 | $25.50 | 12,400 |
| 2018-08-21 | $10.50 | $25.50 | 43,700 |
| 2018-08-20 | $10.35 | $25.14 | 62,600 |
| 2018-08-17 | $10.05 | $24.41 | 21,900 |
| 2018-08-16 | $10.10 | $24.53 | 50,200 |
| 2018-08-15 | $10.25 | $24.89 | 15,500 |
| 2018-08-14 | $10.30 | $25.01 | 20,400 |
| 2018-08-13 | $10.40 | $25.26 | 59,700 |
| 2018-08-10 | $10.45 | $25.38 | 25,400 |
| 2018-08-09 | $10.50 | $25.50 | 41,600 |
| 2018-08-08 | $10.60 | $25.74 | 31,000 |
| 2018-08-07 | $10.60 | $25.74 | 33,600 |
| 2018-08-06 | $10.50 | $25.50 | 24,600 |
| 2018-08-03 | $10.55 | $25.62 | 29,900 |
| 2018-08-02 | $10.55 | $25.62 | 7,800 |
| 2018-08-01 | $10.55 | $25.62 | 17,500 |
| 2018-07-31 | $10.70 | $25.99 | 24,000 |
| 2018-07-30 | $10.55 | $25.62 | 19,800 |
| 2018-07-27 | $10.55 | $25.62 | 30,000 |
| 2018-07-26 | $10.55 | $25.62 | 49,600 |
| 2018-07-25 | $10.30 | $25.01 | 25,900 |
| 2018-07-24 | $10.45 | $25.38 | 28,200 |
| 2018-07-23 | $10.15 | $24.65 | 40,900 |
| 2018-07-20 | $10.15 | $24.65 | 44,700 |
| 2018-07-19 | $9.95 | $24.16 | 167,100 |
| 2018-07-18 | $10.35 | $25.14 | 28,400 |
| 2018-07-17 | $10.55 | $25.62 | 21,300 |
| 2018-07-16 | $10.63 | $25.82 | 13,500 |
| 2018-07-13 | $10.65 | $25.86 | 29,500 |
| 2018-07-12 | $10.68 | $25.94 | 18,700 |
| 2018-07-11 | $10.70 | $25.99 | 18,800 |
| 2018-07-10 | $10.80 | $26.23 | 7,900 |
| 2018-07-09 | $10.85 | $26.35 | 9,400 |
| 2018-07-06 | $10.85 | $26.35 | 15,200 |
| 2018-07-05 | $10.80 | $26.23 | 15,900 |
| 2018-07-03 | $10.80 | $26.23 | 12,200 |
| 2018-07-02 | $10.95 | $26.59 | 31,000 |
| 2018-06-29 | $10.95 | $26.59 | 24,700 |
| 2018-06-28 | $11.00 | $26.71 | 23,000 |
| 2018-06-27 | $11.05 | $26.67 | 23,900 |
| 2018-06-26 | $11.25 | $27.15 | 12,000 |
| 2018-06-25 | $11.25 | $27.15 | 11,900 |
| 2018-06-22 | $11.30 | $27.27 | 21,100 |
| 2018-06-21 | $11.15 | $26.91 | 13,500 |
| 2018-06-20 | $11.30 | $27.27 | 12,400 |
| 2018-06-19 | $11.40 | $27.51 | 24,500 |
| 2018-06-18 | $11.50 | $27.75 | 14,700 |
| 2018-06-15 | $11.70 | $28.24 | 125,100 |
| 2018-06-14 | $11.50 | $27.75 | 37,200 |
| 2018-06-13 | $11.50 | $27.75 | 22,000 |
| 2018-06-12 | $11.80 | $28.48 | 37,200 |
| 2018-06-11 | $11.55 | $27.87 | 37,700 |
| 2018-06-08 | $12.00 | $28.96 | 47,100 |
| 2018-06-07 | $11.65 | $28.11 | 39,900 |
| 2018-06-06 | $11.90 | $28.72 | 52,600 |
| 2018-06-05 | $12.20 | $29.44 | 14,000 |
| 2018-06-04 | $12.20 | $29.44 | 9,900 |
| 2018-06-01 | $12.20 | $29.44 | 16,900 |
| 2018-05-31 | $12.25 | $29.56 | 75,700 |
| 2018-05-30 | $12.00 | $28.96 | 16,700 |
| 2018-05-29 | $12.10 | $29.20 | 25,400 |
| 2018-05-25 | $12.15 | $29.32 | 39,400 |
| 2018-05-24 | $12.05 | $29.08 | 45,000 |
| 2018-05-23 | $12.05 | $29.08 | 45,500 |
| 2018-05-22 | $12.15 | $29.32 | 23,000 |
| 2018-05-21 | $12.15 | $29.32 | 24,900 |
| 2018-05-18 | $12.00 | $28.96 | 29,900 |
| 2018-05-17 | $12.10 | $29.20 | 34,600 |
| 2018-05-16 | $12.15 | $29.32 | 22,200 |
| 2018-05-15 | $12.05 | $29.08 | 17,100 |
| 2018-05-14 | $12.15 | $29.32 | 13,300 |
| 2018-05-11 | $12.10 | $29.20 | 20,000 |
| 2018-05-10 | $12.20 | $29.44 | 27,600 |
| 2018-05-09 | $12.20 | $29.44 | 30,500 |
| 2018-05-08 | $12.20 | $29.44 | 39,700 |
| 2018-05-07 | $12.25 | $29.56 | 18,600 |
| 2018-05-04 | $12.25 | $29.56 | 18,700 |
| 2018-05-03 | $12.25 | $29.56 | 21,800 |
| 2018-05-02 | $12.20 | $29.44 | 12,800 |
| 2018-05-01 | $12.20 | $29.44 | 19,900 |
| 2018-04-30 | $12.15 | $29.32 | 36,600 |
| 2018-04-27 | $12.35 | $29.80 | 34,600 |
| 2018-04-26 | $12.20 | $29.44 | 12,300 |
| 2018-04-25 | $12.15 | $29.32 | 16,100 |
| 2018-04-24 | $12.10 | $29.20 | 35,200 |
| 2018-04-23 | $12.20 | $29.44 | 29,000 |
| 2018-04-20 | $12.35 | $29.80 | 45,700 |
| 2018-04-19 | $12.45 | $30.04 | 20,200 |
| 2018-04-18 | $12.45 | $30.04 | 13,800 |
| 2018-04-17 | $12.50 | $30.17 | 21,500 |
| 2018-04-16 | $12.65 | $30.53 | 17,700 |
| 2018-04-13 | $12.65 | $30.53 | 15,200 |
| 2018-04-12 | $12.65 | $30.53 | 22,600 |
| 2018-04-11 | $12.95 | $31.25 | 23,200 |
| 2018-04-10 | $12.75 | $30.77 | 17,300 |
| 2018-04-09 | $12.60 | $30.41 | 42,800 |
| 2018-04-06 | $12.20 | $29.44 | 25,700 |
| 2018-04-05 | $12.30 | $29.68 | 26,800 |
| 2018-04-04 | $12.40 | $29.92 | 34,100 |
| 2018-04-03 | $12.35 | $29.80 | 29,500 |
| 2018-04-02 | $12.30 | $29.68 | 66,400 |
| 2018-03-29 | $12.45 | $30.04 | 33,600 |
| 2018-03-28 | $12.55 | $30.29 | 55,300 |
| 2018-03-27 | $12.70 | $30.48 | 36,000 |
| 2018-03-26 | $12.80 | $30.72 | 40,200 |
| 2018-03-23 | $12.60 | $30.24 | 62,100 |
| 2018-03-22 | $12.90 | $30.96 | 64,400 |
| 2018-03-21 | $13.25 | $31.80 | 25,600 |
| 2018-03-20 | $13.20 | $31.68 | 31,100 |
| 2018-03-19 | $13.30 | $31.92 | 23,900 |
| 2018-03-16 | $13.45 | $32.28 | 124,000 |
| 2018-03-15 | $13.30 | $31.92 | 65,300 |
| 2018-03-14 | $13.30 | $31.92 | 20,400 |
| 2018-03-13 | $13.30 | $31.92 | 88,600 |
| 2018-03-12 | $13.55 | $32.52 | 46,400 |
| 2018-03-09 | $13.70 | $32.88 | 62,700 |
| 2018-03-08 | $13.80 | $33.12 | 62,500 |
| 2018-03-07 | $13.80 | $33.12 | 76,300 |
| 2018-03-06 | $13.85 | $33.24 | 113,900 |
| 2018-03-05 | $13.65 | $32.76 | 159,100 |
| 2018-03-02 | $13.70 | $32.88 | 83,300 |
| 2018-03-01 | $13.75 | $33.00 | 143,400 |
| 2018-02-28 | $13.70 | $32.88 | 155,900 |
| 2018-02-27 | $13.60 | $32.64 | 206,000 |
| 2018-02-26 | $13.40 | $32.16 | 146,600 |
| 2018-02-23 | $13.35 | $32.04 | 139,300 |
| 2018-02-22 | $13.25 | $31.80 | 234,100 |
| 2018-02-21 | $13.00 | $31.20 | 138,900 |
| 2018-02-20 | $12.80 | $30.72 | 63,200 |
| 2018-02-16 | $12.95 | $31.08 | 111,300 |
| 2018-02-15 | $12.95 | $31.08 | 71,600 |
| 2018-02-14 | $12.70 | $30.48 | 50,500 |
| 2018-02-13 | $12.40 | $29.76 | 58,800 |
| 2018-02-12 | $12.35 | $29.64 | 144,700 |
| 2018-02-09 | $12.15 | $29.16 | 272,400 |
| 2018-02-08 | $12.60 | $30.24 | 217,100 |
| 2018-02-07 | $12.85 | $30.84 | 129,500 |
| 2018-02-06 | $13.05 | $31.32 | 471,700 |
| 2018-02-05 | $13.20 | $31.68 | 218,600 |
| 2018-02-02 | $13.00 | $31.20 | 81,700 |
| 2018-02-01 | $13.10 | $31.44 | 123,000 |
| 2018-01-31 | $13.10 | $31.44 | 67,100 |
| 2018-01-30 | $13.05 | $31.32 | 83,900 |
| 2018-01-29 | $13.15 | $31.56 | 123,400 |
| 2018-01-26 | $13.30 | $31.92 | 110,400 |
| 2018-01-25 | $13.35 | $32.04 | 195,700 |
| 2018-01-24 | $13.20 | $31.68 | 99,000 |
| 2018-01-23 | $13.15 | $31.56 | 239,700 |
| 2018-01-22 | $12.80 | $30.72 | 61,900 |
| 2018-01-19 | $12.75 | $30.60 | 102,300 |
| 2018-01-18 | $12.55 | $30.12 | 50,000 |
| 2018-01-17 | $12.55 | $30.12 | 42,300 |
| 2018-01-16 | $12.55 | $30.12 | 64,100 |
| 2018-01-12 | $12.55 | $30.12 | 47,100 |
| 2018-01-11 | $12.55 | $30.12 | 74,400 |
| 2018-01-10 | $12.80 | $30.72 | 144,900 |
| 2018-01-09 | $12.60 | $30.24 | 48,900 |
| 2018-01-08 | $12.50 | $30.00 | 48,900 |
| 2018-01-05 | $12.65 | $30.36 | 55,700 |
| 2018-01-04 | $12.40 | $29.76 | 85,800 |
| 2018-01-03 | $12.50 | $30.00 | 95,600 |
| 2018-01-02 | $12.50 | $30.00 | 61,100 |