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
- 1997-12-29 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 | $10.40 | $11.46 | 3,800 |
| 2018-12-28 | $10.50 | $11.57 | 7,100 |
| 2018-12-27 | $10.06 | $11.09 | 6,400 |
| 2018-12-26 | $10.15 | $11.19 | 19,800 |
| 2018-12-24 | $10.09 | $11.12 | 10,200 |
| 2018-12-21 | $10.30 | $11.35 | 10,600 |
| 2018-12-20 | $10.15 | $11.19 | 4,400 |
| 2018-12-19 | $10.25 | $11.30 | 27,300 |
| 2018-12-18 | $10.65 | $11.74 | 3,000 |
| 2018-12-17 | $10.75 | $11.85 | 8,300 |
| 2018-12-14 | $10.88 | $11.99 | 11,700 |
| 2018-12-13 | $10.70 | $11.80 | 5,000 |
| 2018-12-12 | $10.65 | $11.74 | 4,800 |
| 2018-12-11 | $10.55 | $11.63 | 2,700 |
| 2018-12-10 | $10.55 | $11.63 | 8,500 |
| 2018-12-07 | $10.79 | $11.89 | 1,800 |
| 2018-12-06 | $10.40 | $11.46 | 2,000 |
| 2018-12-04 | $10.28 | $11.33 | 3,100 |
| 2018-12-03 | $10.52 | $11.60 | 12,200 |
| 2018-11-30 | $10.53 | $11.61 | 4,800 |
| 2018-11-29 | $10.71 | $11.81 | 100 |
| 2018-11-28 | $10.71 | $11.81 | 2,600 |
| 2018-11-27 | $10.52 | $11.60 | 18,400 |
| 2018-11-26 | $11.16 | $12.30 | 4,800 |
| 2018-11-23 | $11.61 | $12.80 | 900 |
| 2018-11-21 | $11.41 | $12.58 | 1,700 |
| 2018-11-20 | $11.40 | $12.57 | 3,100 |
| 2018-11-19 | $11.55 | $12.73 | 900 |
| 2018-11-16 | $11.63 | $12.82 | 4,600 |
| 2018-11-15 | $11.73 | $12.93 | 6,900 |
| 2018-11-14 | $11.67 | $12.86 | 6,000 |
| 2018-11-13 | $11.65 | $12.84 | 3,500 |
| 2018-11-12 | $11.45 | $12.62 | 1,200 |
| 2018-11-09 | $11.40 | $12.57 | 1,600 |
| 2018-11-08 | $11.69 | $12.89 | 4,700 |
| 2018-11-07 | $11.47 | $12.64 | 11,300 |
| 2018-11-06 | $11.50 | $12.68 | 15,300 |
| 2018-11-05 | $11.51 | $12.69 | 10,000 |
| 2018-11-02 | $11.65 | $12.84 | 7,300 |
| 2018-11-01 | $11.67 | $12.86 | 10,500 |
| 2018-10-31 | $11.40 | $12.57 | 22,000 |
| 2018-10-30 | $11.62 | $12.81 | 28,000 |
| 2018-10-29 | $11.53 | $12.71 | 11,100 |
| 2018-10-26 | $11.65 | $12.84 | 10,900 |
| 2018-10-25 | $11.75 | $12.95 | 20,000 |
| 2018-10-24 | $11.81 | $13.02 | 18,900 |
| 2018-10-23 | $11.88 | $13.10 | 11,600 |
| 2018-10-22 | $11.63 | $12.82 | 4,400 |
| 2018-10-19 | $12.00 | $13.23 | 5,800 |
| 2018-10-18 | $11.85 | $13.06 | 12,600 |
| 2018-10-17 | $11.95 | $13.17 | 5,500 |
| 2018-10-16 | $12.10 | $13.34 | 6,200 |
| 2018-10-15 | $11.79 | $13.00 | 28,200 |
| 2018-10-12 | $11.90 | $13.12 | 31,400 |
| 2018-10-11 | $11.50 | $12.68 | 35,500 |
| 2018-10-10 | $11.48 | $12.66 | 3,700 |
| 2018-10-09 | $11.90 | $13.12 | 6,000 |
| 2018-10-08 | $12.01 | $13.24 | 7,200 |
| 2018-10-05 | $12.33 | $13.59 | 8,100 |
| 2018-10-04 | $12.33 | $13.59 | 4,900 |
| 2018-10-03 | $12.01 | $13.24 | 3,500 |
| 2018-10-02 | $12.00 | $13.23 | 4,300 |
| 2018-10-01 | $12.00 | $13.23 | 9,600 |
| 2018-09-28 | $11.81 | $13.02 | 9,300 |
| 2018-09-27 | $12.20 | $13.45 | 2,400 |
| 2018-09-26 | $12.30 | $13.56 | 4,100 |
| 2018-09-25 | $12.41 | $13.68 | 30,500 |
| 2018-09-24 | $12.03 | $13.26 | 3,100 |
| 2018-09-21 | $12.01 | $13.24 | 11,100 |
| 2018-09-20 | $12.35 | $13.61 | 24,300 |
| 2018-09-19 | $12.38 | $13.65 | 30,900 |
| 2018-09-18 | $11.96 | $13.18 | 18,500 |
| 2018-09-17 | $11.91 | $13.13 | 30,000 |
| 2018-09-14 | $11.83 | $13.04 | 74,400 |
| 2018-09-13 | $11.10 | $12.24 | 7,300 |
| 2018-09-12 | $10.80 | $11.91 | 11,000 |
| 2018-09-11 | $10.40 | $11.46 | 800 |
| 2018-09-10 | $10.75 | $11.85 | 4,600 |
| 2018-09-07 | $10.64 | $11.73 | 10,200 |
| 2018-09-06 | $10.88 | $11.99 | 3,600 |
| 2018-09-05 | $11.00 | $12.13 | 1,900 |
| 2018-09-04 | $11.04 | $12.17 | 3,800 |
| 2018-08-31 | $11.77 | $12.97 | 600 |
| 2018-08-30 | $11.18 | $12.32 | 2,800 |
| 2018-08-29 | $11.13 | $12.27 | 2,600 |
| 2018-08-28 | $11.50 | $12.68 | 800 |
| 2018-08-27 | $11.30 | $12.46 | 34,800 |
| 2018-08-24 | $11.27 | $12.42 | 32,900 |
| 2018-08-23 | $11.88 | $13.10 | 46,400 |
| 2018-08-22 | $10.94 | $12.06 | 2,600 |
| 2018-08-21 | $11.10 | $12.24 | 15,800 |
| 2018-08-20 | $11.05 | $12.18 | 12,200 |
| 2018-08-17 | $10.67 | $11.76 | 4,600 |
| 2018-08-16 | $11.03 | $12.16 | 3,800 |
| 2018-08-15 | $11.03 | $12.16 | 15,200 |
| 2018-08-14 | $10.80 | $11.91 | 17,300 |
| 2018-08-13 | $10.65 | $11.74 | 12,200 |
| 2018-08-10 | $10.99 | $12.12 | 6,400 |
| 2018-08-09 | $11.03 | $12.16 | 40,000 |
| 2018-08-08 | $10.80 | $11.91 | 29,700 |
| 2018-08-07 | $10.61 | $11.70 | 72,400 |
| 2018-08-06 | $9.60 | $10.58 | 8,500 |
| 2018-08-03 | $9.55 | $10.53 | 11,700 |
| 2018-08-02 | $9.46 | $10.43 | 2,100 |
| 2018-08-01 | $9.40 | $10.36 | 8,700 |
| 2018-07-31 | $9.20 | $10.14 | 22,800 |
| 2018-07-30 | $9.12 | $10.05 | 5,700 |
| 2018-07-27 | $9.09 | $10.02 | 5,200 |
| 2018-07-26 | $9.13 | $10.06 | 10,500 |
| 2018-07-25 | $9.07 | $10.00 | 31,200 |
| 2018-07-24 | $9.05 | $9.98 | 10,900 |
| 2018-07-23 | $9.15 | $10.09 | 2,400 |
| 2018-07-20 | $9.19 | $10.13 | 5,100 |
| 2018-07-19 | $9.10 | $10.03 | 4,800 |
| 2018-07-18 | $9.28 | $10.23 | 24,800 |
| 2018-07-17 | $9.32 | $10.27 | 23,600 |
| 2018-07-16 | $9.28 | $10.23 | 6,000 |
| 2018-07-13 | $9.46 | $10.43 | 5,700 |
| 2018-07-12 | $9.96 | $10.98 | 9,000 |
| 2018-07-11 | $9.91 | $10.92 | 12,400 |
| 2018-07-10 | $10.23 | $11.28 | 25,400 |
| 2018-07-09 | $10.70 | $11.80 | 45,200 |
| 2018-07-06 | $10.19 | $11.23 | 38,100 |
| 2018-07-05 | $9.42 | $10.38 | 16,500 |
| 2018-07-03 | $9.71 | $10.70 | 14,100 |
| 2018-07-02 | $9.47 | $10.44 | 29,300 |
| 2018-06-29 | $9.20 | $10.14 | 121,900 |
| 2018-06-28 | $8.67 | $9.56 | 7,200 |
| 2018-06-27 | $8.66 | $9.55 | 100 |
| 2018-06-26 | $8.65 | $9.54 | 0 |
| 2018-06-25 | $8.65 | $9.54 | 2,100 |
| 2018-06-22 | $8.69 | $9.58 | 5,800 |
| 2018-06-21 | $8.69 | $9.58 | 20,700 |
| 2018-06-20 | $8.65 | $9.54 | 7,300 |
| 2018-06-19 | $8.67 | $9.56 | 6,600 |
| 2018-06-18 | $8.72 | $9.61 | 8,500 |
| 2018-06-15 | $8.70 | $9.59 | 4,900 |
| 2018-06-14 | $8.72 | $9.61 | 1,100 |
| 2018-06-13 | $8.73 | $9.62 | 4,500 |
| 2018-06-12 | $8.71 | $9.60 | 5,800 |
| 2018-06-11 | $8.68 | $9.57 | 1,500 |
| 2018-06-08 | $8.66 | $9.55 | 1,700 |
| 2018-06-07 | $8.72 | $9.61 | 3,300 |
| 2018-06-06 | $8.60 | $9.48 | 7,100 |
| 2018-06-05 | $8.72 | $9.61 | 1,000 |
| 2018-06-04 | $8.65 | $9.54 | 6,900 |
| 2018-06-01 | $8.69 | $9.58 | 3,900 |
| 2018-05-31 | $8.70 | $9.59 | 0 |
| 2018-05-30 | $8.70 | $9.59 | 3,200 |
| 2018-05-29 | $8.72 | $9.61 | 900 |
| 2018-05-25 | $8.86 | $9.77 | 1,300 |
| 2018-05-24 | $8.63 | $9.51 | 200 |
| 2018-05-23 | $8.62 | $9.50 | 700 |
| 2018-05-22 | $8.70 | $9.59 | 400 |
| 2018-05-21 | $8.70 | $9.59 | 100 |
| 2018-05-18 | $8.84 | $9.75 | 4,300 |
| 2018-05-17 | $8.70 | $9.59 | 6,400 |
| 2018-05-16 | $8.75 | $9.65 | 1,500 |
| 2018-05-15 | $8.79 | $9.69 | 1,800 |
| 2018-05-14 | $8.76 | $9.66 | 2,700 |
| 2018-05-11 | $8.80 | $9.70 | 10,100 |
| 2018-05-10 | $8.58 | $9.46 | 2,100 |
| 2018-05-09 | $8.65 | $9.54 | 400 |
| 2018-05-08 | $8.58 | $9.46 | 0 |
| 2018-05-07 | $8.58 | $9.46 | 3,900 |
| 2018-05-04 | $8.60 | $9.48 | 700 |
| 2018-05-03 | $8.75 | $9.65 | 4,700 |
| 2018-05-02 | $8.72 | $9.61 | 4,000 |
| 2018-05-01 | $8.57 | $9.45 | 18,400 |
| 2018-04-30 | $8.74 | $9.63 | 13,300 |
| 2018-04-27 | $8.74 | $9.63 | 21,900 |
| 2018-04-26 | $8.55 | $9.43 | 2,200 |
| 2018-04-25 | $8.70 | $9.59 | 0 |
| 2018-04-24 | $8.70 | $9.59 | 900 |
| 2018-04-23 | $8.71 | $9.60 | 5,500 |
| 2018-04-20 | $8.90 | $9.81 | 300 |
| 2018-04-19 | $8.79 | $9.69 | 1,200 |
| 2018-04-18 | $8.77 | $9.67 | 1,800 |
| 2018-04-17 | $8.77 | $9.67 | 2,200 |
| 2018-04-16 | $8.76 | $9.66 | 5,000 |
| 2018-04-13 | $8.75 | $9.65 | 6,000 |
| 2018-04-12 | $8.83 | $9.73 | 6,100 |
| 2018-04-11 | $8.94 | $9.86 | 2,100 |
| 2018-04-10 | $8.97 | $9.89 | 2,400 |
| 2018-04-09 | $8.91 | $9.82 | 5,300 |
| 2018-04-06 | $8.98 | $9.90 | 12,600 |
| 2018-04-05 | $9.02 | $9.94 | 17,700 |
| 2018-04-04 | $8.91 | $9.82 | 4,400 |
| 2018-04-03 | $8.99 | $9.91 | 5,700 |
| 2018-04-02 | $9.05 | $9.98 | 3,700 |
| 2018-03-29 | $9.07 | $10.00 | 1,200 |
| 2018-03-28 | $9.01 | $9.93 | 2,100 |
| 2018-03-27 | $9.15 | $10.09 | 600 |
| 2018-03-26 | $9.02 | $9.94 | 6,400 |
| 2018-03-23 | $9.09 | $10.02 | 3,600 |
| 2018-03-22 | $9.15 | $10.09 | 1,500 |
| 2018-03-21 | $9.10 | $10.03 | 2,500 |
| 2018-03-20 | $9.15 | $10.09 | 6,500 |
| 2018-03-19 | $9.10 | $10.03 | 8,900 |
| 2018-03-16 | $9.07 | $10.00 | 11,700 |
| 2018-03-15 | $9.09 | $10.02 | 5,700 |
| 2018-03-14 | $9.06 | $9.99 | 21,700 |
| 2018-03-13 | $9.10 | $10.03 | 9,000 |
| 2018-03-12 | $9.20 | $10.14 | 3,300 |
| 2018-03-09 | $9.06 | $9.99 | 8,100 |
| 2018-03-08 | $9.02 | $9.94 | 500 |
| 2018-03-07 | $8.90 | $9.81 | 11,900 |
| 2018-03-06 | $8.80 | $9.70 | 9,800 |
| 2018-03-05 | $8.80 | $9.70 | 12,100 |
| 2018-03-02 | $9.17 | $10.11 | 18,700 |
| 2018-03-01 | $9.01 | $9.93 | 15,000 |
| 2018-02-28 | $8.93 | $9.84 | 30,000 |
| 2018-02-27 | $9.03 | $9.95 | 18,600 |
| 2018-02-26 | $8.90 | $9.81 | 12,300 |
| 2018-02-23 | $9.01 | $9.93 | 31,100 |
| 2018-02-22 | $8.92 | $9.83 | 10,100 |
| 2018-02-21 | $8.95 | $9.87 | 27,800 |
| 2018-02-20 | $9.13 | $10.06 | 6,900 |
| 2018-02-16 | $9.16 | $10.10 | 5,100 |
| 2018-02-15 | $9.18 | $10.12 | 15,400 |
| 2018-02-14 | $9.10 | $10.03 | 9,200 |
| 2018-02-13 | $8.97 | $9.89 | 0 |
| 2018-02-12 | $8.97 | $9.89 | 5,600 |
| 2018-02-09 | $8.84 | $9.75 | 22,000 |
| 2018-02-08 | $8.94 | $9.86 | 9,000 |
| 2018-02-07 | $9.10 | $10.03 | 17,600 |
| 2018-02-06 | $9.14 | $10.08 | 15,500 |
| 2018-02-05 | $9.15 | $10.09 | 19,500 |
| 2018-02-02 | $9.17 | $10.11 | 17,400 |
| 2018-02-01 | $9.15 | $10.09 | 2,100 |
| 2018-01-31 | $9.15 | $10.09 | 14,100 |
| 2018-01-30 | $9.18 | $10.12 | 6,900 |
| 2018-01-29 | $9.13 | $10.06 | 8,700 |
| 2018-01-26 | $9.10 | $10.03 | 5,500 |
| 2018-01-25 | $9.02 | $9.94 | 3,500 |
| 2018-01-24 | $9.02 | $9.94 | 15,800 |
| 2018-01-23 | $9.00 | $9.92 | 15,800 |
| 2018-01-22 | $9.03 | $9.95 | 20,500 |
| 2018-01-19 | $9.00 | $9.92 | 24,800 |
| 2018-01-18 | $8.89 | $9.80 | 22,000 |
| 2018-01-17 | $8.90 | $9.81 | 34,400 |
| 2018-01-16 | $8.81 | $9.71 | 4,300 |
| 2018-01-12 | $8.81 | $9.71 | 5,700 |
| 2018-01-11 | $8.81 | $9.71 | 500 |
| 2018-01-10 | $8.89 | $9.80 | 15,900 |
| 2018-01-09 | $8.80 | $9.70 | 2,400 |
| 2018-01-08 | $8.83 | $9.73 | 8,900 |
| 2018-01-05 | $8.80 | $9.70 | 11,500 |
| 2018-01-04 | $8.51 | $9.38 | 10,600 |
| 2018-01-03 | $8.84 | $9.75 | 10,800 |
| 2018-01-02 | $8.80 | $9.70 | 5,200 |