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
- 2010-03-18 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 | $11.90 | $11.90 | 4,300 |
| 2018-12-28 | $11.76 | $11.76 | 26,000 |
| 2018-12-27 | $11.35 | $11.35 | 600 |
| 2018-12-26 | $10.60 | $10.60 | 100 |
| 2018-12-24 | $11.09 | $11.09 | 1,600 |
| 2018-12-21 | $11.13 | $11.13 | 5,600 |
| 2018-12-20 | $10.83 | $10.83 | 100 |
| 2018-12-19 | $10.71 | $10.71 | 32,100 |
| 2018-12-18 | $11.01 | $11.01 | 2,000 |
| 2018-12-17 | $11.22 | $11.22 | 5,600 |
| 2018-12-14 | $11.24 | $11.24 | 100 |
| 2018-12-13 | $11.60 | $11.60 | 0 |
| 2018-12-12 | $11.60 | $11.60 | 0 |
| 2018-12-11 | $11.60 | $11.60 | 0 |
| 2018-12-10 | $11.60 | $11.60 | 100 |
| 2018-12-07 | $12.14 | $12.14 | 3,400 |
| 2018-12-06 | $11.55 | $11.55 | 1,100 |
| 2018-12-04 | $12.71 | $12.71 | 0 |
| 2018-12-03 | $12.71 | $12.71 | 20,700 |
| 2018-11-30 | $12.16 | $12.16 | 18,700 |
| 2018-11-29 | $12.33 | $12.33 | 1,100 |
| 2018-11-28 | $12.52 | $12.52 | 7,300 |
| 2018-11-27 | $12.12 | $12.12 | 300 |
| 2018-11-26 | $12.13 | $12.13 | 0 |
| 2018-11-23 | $12.13 | $12.13 | 7,500 |
| 2018-11-21 | $12.82 | $12.82 | 28,200 |
| 2018-11-20 | $12.39 | $12.39 | 17,400 |
| 2018-11-19 | $13.11 | $13.11 | 14,200 |
| 2018-11-16 | $13.17 | $13.17 | 9,200 |
| 2018-11-15 | $13.15 | $13.15 | 500 |
| 2018-11-14 | $13.01 | $13.01 | 14,800 |
| 2018-11-13 | $13.13 | $13.13 | 4,000 |
| 2018-11-12 | $14.28 | $14.28 | 0 |
| 2018-11-09 | $14.28 | $14.28 | 6,000 |
| 2018-11-08 | $15.27 | $15.27 | 20,000 |
| 2018-11-07 | $15.78 | $15.78 | 5,300 |
| 2018-11-06 | $14.73 | $14.73 | 200 |
| 2018-11-05 | $14.83 | $14.83 | 1,600 |
| 2018-11-02 | $14.17 | $14.17 | 7,100 |
| 2018-11-01 | $14.90 | $14.90 | 300 |
| 2018-10-31 | $14.58 | $14.58 | 7,400 |
| 2018-10-30 | $14.18 | $14.18 | 1,000 |
| 2018-10-29 | $14.62 | $14.62 | 100 |
| 2018-10-26 | $14.62 | $14.62 | 0 |
| 2018-10-25 | $14.62 | $14.62 | 600 |
| 2018-10-24 | $14.54 | $14.54 | 10,700 |
| 2018-10-23 | $15.06 | $15.06 | 1,200 |
| 2018-10-22 | $15.55 | $15.55 | 300 |
| 2018-10-19 | $15.93 | $15.93 | 1,100 |
| 2018-10-18 | $15.95 | $15.95 | 900 |
| 2018-10-17 | $16.78 | $16.78 | 0 |
| 2018-10-16 | $16.78 | $16.78 | 2,600 |
| 2018-10-15 | $15.91 | $15.91 | 700 |
| 2018-10-12 | $15.99 | $15.99 | 10,000 |
| 2018-10-11 | $15.29 | $15.29 | 34,100 |
| 2018-10-10 | $15.48 | $15.48 | 5,900 |
| 2018-10-09 | $16.14 | $16.14 | 700 |
| 2018-10-08 | $16.59 | $16.59 | 0 |
| 2018-10-05 | $16.59 | $16.59 | 200 |
| 2018-10-04 | $16.64 | $16.64 | 10,000 |
| 2018-10-03 | $16.77 | $16.77 | 9,900 |
| 2018-10-02 | $16.70 | $16.70 | 8,700 |
| 2018-10-01 | $17.25 | $17.25 | 5,300 |
| 2018-09-28 | $16.96 | $16.96 | 500 |
| 2018-09-27 | $16.59 | $16.59 | 2,000 |
| 2018-09-26 | $16.23 | $16.23 | 2,500 |
| 2018-09-25 | $16.61 | $16.61 | 100 |
| 2018-09-24 | $16.58 | $16.58 | 2,000 |
| 2018-09-21 | $16.00 | $16.00 | 8,800 |
| 2018-09-20 | $16.04 | $16.04 | 300 |
| 2018-09-19 | $16.63 | $16.63 | 5,600 |
| 2018-09-18 | $16.15 | $16.15 | 2,300 |
| 2018-09-17 | $15.58 | $15.58 | 1,000 |
| 2018-09-14 | $15.89 | $15.89 | 100 |
| 2018-09-13 | $16.01 | $16.01 | 7,400 |
| 2018-09-12 | $16.50 | $16.50 | 1,000 |
| 2018-09-11 | $15.83 | $15.83 | 81,500 |
| 2018-09-10 | $15.14 | $15.14 | 17,500 |
| 2018-09-07 | $14.10 | $14.10 | 900 |
| 2018-09-06 | $13.91 | $13.91 | 1,700 |
| 2018-09-05 | $14.06 | $14.06 | 8,000 |
| 2018-09-04 | $14.22 | $14.22 | 4,300 |
| 2018-08-31 | $14.34 | $14.34 | 6,700 |
| 2018-08-30 | $14.52 | $14.52 | 1,200 |
| 2018-08-29 | $14.76 | $14.76 | 7,500 |
| 2018-08-28 | $14.47 | $14.47 | 5,500 |
| 2018-08-27 | $14.87 | $14.87 | 300 |
| 2018-08-24 | $15.00 | $15.00 | 5,000 |
| 2018-08-23 | $14.63 | $14.63 | 2,700 |
| 2018-08-22 | $14.31 | $14.31 | 0 |
| 2018-08-21 | $14.31 | $14.31 | 3,400 |
| 2018-08-20 | $14.17 | $14.17 | 38,800 |
| 2018-08-17 | $14.43 | $14.43 | 0 |
| 2018-08-16 | $14.43 | $14.43 | 400 |
| 2018-08-15 | $14.18 | $14.18 | 38,300 |
| 2018-08-14 | $14.75 | $14.75 | 6,400 |
| 2018-08-13 | $14.33 | $14.33 | 48,700 |
| 2018-08-10 | $14.51 | $14.51 | 85,100 |
| 2018-08-09 | $14.66 | $14.66 | 10,900 |
| 2018-08-08 | $17.48 | $17.48 | 39,200 |
| 2018-08-07 | $17.95 | $17.95 | 800 |
| 2018-08-06 | $16.94 | $16.94 | 300 |
| 2018-08-03 | $17.93 | $17.93 | 38,500 |
| 2018-08-02 | $17.68 | $17.68 | 41,000 |
| 2018-08-01 | $17.04 | $17.04 | 0 |
| 2018-07-31 | $17.04 | $17.04 | 15,500 |
| 2018-07-30 | $17.04 | $17.04 | 0 |
| 2018-07-27 | $17.04 | $17.04 | 45,300 |
| 2018-07-26 | $17.00 | $17.00 | 46,800 |
| 2018-07-25 | $16.56 | $16.56 | 1,900 |
| 2018-07-24 | $16.23 | $16.23 | 28,800 |
| 2018-07-23 | $16.74 | $16.74 | 38,400 |
| 2018-07-20 | $17.71 | $17.71 | 2,200 |
| 2018-07-19 | $17.70 | $17.70 | 2,900 |
| 2018-07-18 | $19.83 | $19.83 | 1,900 |
| 2018-07-17 | $18.92 | $18.92 | 8,500 |
| 2018-07-16 | $18.92 | $18.92 | 23,800 |
| 2018-07-13 | $19.11 | $19.11 | 0 |
| 2018-07-12 | $19.11 | $19.11 | 5,600 |
| 2018-07-11 | $19.11 | $19.11 | 21,300 |
| 2018-07-10 | $19.11 | $19.11 | 45,700 |
| 2018-07-09 | $19.01 | $19.01 | 0 |
| 2018-07-06 | $19.01 | $19.01 | 500 |
| 2018-07-05 | $18.97 | $18.97 | 2,000 |
| 2018-07-03 | $19.00 | $19.00 | 2,100 |
| 2018-07-02 | $18.94 | $18.94 | 0 |
| 2018-06-29 | $18.94 | $18.94 | 28,300 |
| 2018-06-28 | $18.22 | $18.22 | 25,200 |
| 2018-06-27 | $18.25 | $18.25 | 17,200 |
| 2018-06-26 | $18.25 | $18.25 | 2,100 |
| 2018-06-25 | $18.35 | $18.35 | 0 |
| 2018-06-22 | $18.35 | $18.35 | 24,600 |
| 2018-06-21 | $18.35 | $18.35 | 200 |
| 2018-06-20 | $18.64 | $18.64 | 0 |
| 2018-06-19 | $18.64 | $18.64 | 2,200 |
| 2018-06-18 | $18.85 | $18.85 | 0 |
| 2018-06-15 | $18.85 | $18.85 | 4,800 |
| 2018-06-14 | $18.85 | $18.85 | 0 |
| 2018-06-13 | $18.85 | $18.85 | 0 |
| 2018-06-12 | $18.85 | $18.85 | 200 |
| 2018-06-11 | $18.24 | $18.24 | 400 |
| 2018-06-08 | $18.30 | $18.30 | 8,500 |
| 2018-06-07 | $18.61 | $18.61 | 3,200 |
| 2018-06-06 | $18.39 | $18.39 | 700 |
| 2018-06-05 | $17.75 | $17.75 | 100 |
| 2018-06-04 | $18.41 | $18.41 | 0 |
| 2018-06-01 | $18.41 | $18.41 | 600 |
| 2018-05-31 | $17.98 | $17.98 | 16,000 |
| 2018-05-30 | $16.76 | $16.76 | 16,500 |
| 2018-05-29 | $16.76 | $16.76 | 23,700 |
| 2018-05-25 | $17.00 | $17.00 | 24,100 |
| 2018-05-24 | $17.85 | $17.85 | 0 |
| 2018-05-23 | $17.85 | $17.85 | 1,500 |
| 2018-05-22 | $18.06 | $18.06 | 200 |
| 2018-05-21 | $17.15 | $17.15 | 300 |
| 2018-05-18 | $18.38 | $18.38 | 0 |
| 2018-05-17 | $18.38 | $18.38 | 1,500 |
| 2018-05-16 | $18.22 | $18.22 | 0 |
| 2018-05-15 | $18.22 | $18.22 | 20,800 |
| 2018-05-14 | $18.21 | $18.21 | 200 |
| 2018-05-11 | $18.34 | $18.34 | 11,100 |
| 2018-05-10 | $18.61 | $18.61 | 800 |
| 2018-05-09 | $18.44 | $18.44 | 5,300 |
| 2018-05-08 | $16.86 | $16.86 | 3,800 |
| 2018-05-07 | $17.78 | $17.78 | 15,700 |
| 2018-05-04 | $17.25 | $17.25 | 0 |
| 2018-05-03 | $17.25 | $17.25 | 0 |
| 2018-05-02 | $17.25 | $17.25 | 18,000 |
| 2018-05-01 | $17.10 | $17.10 | 5,300 |
| 2018-04-30 | $17.16 | $17.16 | 3,200 |
| 2018-04-27 | $17.16 | $17.16 | 100 |
| 2018-04-26 | $17.17 | $17.17 | 1,700 |
| 2018-04-25 | $16.87 | $16.87 | 6,800 |
| 2018-04-24 | $16.70 | $16.70 | 33,400 |
| 2018-04-23 | $16.35 | $16.35 | 94,900 |
| 2018-04-20 | $16.46 | $16.46 | 55,700 |
| 2018-04-19 | $16.47 | $16.47 | 31,100 |
| 2018-04-18 | $16.41 | $16.41 | 27,500 |
| 2018-04-17 | $15.86 | $15.86 | 11,600 |
| 2018-04-16 | $15.81 | $15.81 | 5,000 |
| 2018-04-13 | $15.82 | $15.82 | 165,300 |
| 2018-04-12 | $15.62 | $15.62 | 5,000 |
| 2018-04-11 | $15.46 | $15.46 | 9,300 |
| 2018-04-10 | $15.20 | $15.20 | 400 |
| 2018-04-09 | $14.81 | $14.81 | 2,400 |
| 2018-04-06 | $14.35 | $14.35 | 1,200 |
| 2018-04-05 | $13.53 | $13.53 | 0 |
| 2018-04-04 | $13.53 | $13.53 | 0 |
| 2018-04-03 | $13.53 | $13.53 | 0 |
| 2018-04-02 | $13.53 | $13.53 | 2,500 |
| 2018-03-29 | $13.85 | $13.85 | 0 |
| 2018-03-28 | $13.85 | $13.85 | 10,000 |
| 2018-03-27 | $14.17 | $14.17 | 0 |
| 2018-03-26 | $14.17 | $14.17 | 0 |
| 2018-03-23 | $14.17 | $14.17 | 0 |
| 2018-03-22 | $14.17 | $14.17 | 40,900 |
| 2018-03-21 | $14.16 | $14.16 | 513,700 |
| 2018-03-20 | $14.00 | $14.00 | 1,082,800 |
| 2018-03-19 | $13.68 | $13.68 | 0 |
| 2018-03-16 | $13.68 | $13.68 | 1,000 |
| 2018-03-15 | $13.71 | $13.71 | 0 |
| 2018-03-14 | $13.71 | $13.71 | 1,700 |
| 2018-03-13 | $13.96 | $13.96 | 300 |
| 2018-03-12 | $14.00 | $14.00 | 0 |
| 2018-03-09 | $14.00 | $14.00 | 100 |
| 2018-03-08 | $14.59 | $14.59 | 0 |
| 2018-03-07 | $14.59 | $14.59 | 0 |
| 2018-03-06 | $14.59 | $14.59 | 1,300 |
| 2018-03-05 | $14.15 | $14.15 | 0 |
| 2018-03-02 | $14.15 | $14.15 | 600 |
| 2018-03-01 | $14.00 | $14.00 | 400 |
| 2018-02-28 | $14.22 | $14.22 | 400 |
| 2018-02-27 | $15.00 | $15.00 | 0 |
| 2018-02-26 | $15.00 | $15.00 | 0 |
| 2018-02-23 | $15.00 | $15.00 | 8,500 |
| 2018-02-22 | $14.19 | $14.19 | 0 |
| 2018-02-21 | $14.19 | $14.19 | 0 |
| 2018-02-20 | $14.19 | $14.19 | 0 |
| 2018-02-16 | $14.19 | $14.19 | 100 |
| 2018-02-15 | $14.30 | $14.30 | 2,000 |
| 2018-02-14 | $14.20 | $14.20 | 400 |
| 2018-02-13 | $13.99 | $13.99 | 200 |
| 2018-02-12 | $14.25 | $14.25 | 200 |
| 2018-02-09 | $13.40 | $13.40 | 1,200 |
| 2018-02-08 | $14.01 | $14.01 | 3,300 |
| 2018-02-07 | $14.02 | $14.02 | 1,200 |
| 2018-02-06 | $14.79 | $14.79 | 0 |
| 2018-02-05 | $14.79 | $14.79 | 300 |
| 2018-02-02 | $14.49 | $14.49 | 200 |
| 2018-02-01 | $15.12 | $15.12 | 6,900 |
| 2018-01-31 | $14.86 | $14.86 | 400 |
| 2018-01-30 | $15.20 | $15.20 | 10,700 |
| 2018-01-29 | $15.64 | $15.64 | 4,900 |
| 2018-01-26 | $15.14 | $15.14 | 0 |
| 2018-01-25 | $15.14 | $15.14 | 0 |
| 2018-01-24 | $15.14 | $15.14 | 0 |
| 2018-01-23 | $15.14 | $15.14 | 15,000 |
| 2018-01-22 | $15.06 | $15.06 | 1,000 |
| 2018-01-19 | $15.28 | $15.28 | 0 |
| 2018-01-18 | $15.28 | $15.28 | 1,200 |
| 2018-01-17 | $15.45 | $15.45 | 0 |
| 2018-01-16 | $15.45 | $15.45 | 700 |
| 2018-01-12 | $15.44 | $15.44 | 1,000 |
| 2018-01-11 | $15.12 | $15.12 | 3,200 |
| 2018-01-10 | $14.73 | $14.73 | 6,900 |
| 2018-01-09 | $14.91 | $14.91 | 0 |
| 2018-01-08 | $14.91 | $14.91 | 3,100 |
| 2018-01-05 | $15.14 | $15.14 | 100 |
| 2018-01-04 | $15.14 | $15.14 | 3,900 |
| 2018-01-03 | $15.12 | $15.12 | 900 |
| 2018-01-02 | $14.89 | $14.89 | 2,000 |