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
- 1980-03-17 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 | $8.62 | $9.26 | 140,700 |
| 2018-12-28 | $8.37 | $8.99 | 71,200 |
| 2018-12-27 | $8.41 | $9.04 | 69,100 |
| 2018-12-26 | $8.31 | $8.93 | 128,800 |
| 2018-12-24 | $8.17 | $8.78 | 112,200 |
| 2018-12-21 | $8.02 | $8.62 | 291,700 |
| 2018-12-20 | $8.37 | $8.99 | 136,700 |
| 2018-12-19 | $8.78 | $9.43 | 104,100 |
| 2018-12-18 | $8.90 | $9.56 | 80,600 |
| 2018-12-17 | $8.99 | $9.66 | 85,200 |
| 2018-12-14 | $9.26 | $9.95 | 107,400 |
| 2018-12-13 | $9.50 | $10.21 | 84,100 |
| 2018-12-12 | $9.73 | $10.45 | 200,700 |
| 2018-12-11 | $9.27 | $9.96 | 103,800 |
| 2018-12-10 | $9.18 | $9.86 | 123,000 |
| 2018-12-07 | $9.32 | $10.01 | 67,400 |
| 2018-12-06 | $9.42 | $10.12 | 90,500 |
| 2018-12-04 | $9.43 | $10.13 | 122,200 |
| 2018-12-03 | $9.54 | $10.25 | 159,900 |
| 2018-11-30 | $8.96 | $9.63 | 125,600 |
| 2018-11-29 | $8.47 | $9.10 | 38,700 |
| 2018-11-28 | $8.50 | $9.13 | 105,600 |
| 2018-11-27 | $8.14 | $8.75 | 51,500 |
| 2018-11-26 | $8.26 | $8.87 | 41,500 |
| 2018-11-23 | $8.31 | $8.93 | 19,900 |
| 2018-11-21 | $8.27 | $8.89 | 84,500 |
| 2018-11-20 | $8.05 | $8.65 | 112,000 |
| 2018-11-19 | $8.13 | $8.73 | 54,900 |
| 2018-11-16 | $8.15 | $8.76 | 91,700 |
| 2018-11-15 | $8.08 | $8.68 | 156,000 |
| 2018-11-14 | $8.18 | $8.79 | 79,600 |
| 2018-11-13 | $8.23 | $8.84 | 105,300 |
| 2018-11-12 | $8.21 | $8.82 | 58,500 |
| 2018-11-09 | $8.33 | $8.95 | 73,500 |
| 2018-11-08 | $8.50 | $9.13 | 63,400 |
| 2018-11-07 | $8.51 | $9.14 | 67,200 |
| 2018-11-06 | $8.50 | $9.13 | 42,300 |
| 2018-11-05 | $8.45 | $9.08 | 43,000 |
| 2018-11-02 | $8.57 | $9.21 | 95,000 |
| 2018-11-01 | $8.49 | $9.12 | 100,200 |
| 2018-10-31 | $8.55 | $9.19 | 79,600 |
| 2018-10-30 | $8.45 | $9.08 | 123,200 |
| 2018-10-29 | $8.55 | $9.19 | 105,300 |
| 2018-10-26 | $8.47 | $9.10 | 131,800 |
| 2018-10-25 | $8.55 | $9.19 | 216,300 |
| 2018-10-24 | $8.34 | $8.96 | 73,400 |
| 2018-10-23 | $8.49 | $9.12 | 159,900 |
| 2018-10-22 | $8.61 | $9.25 | 55,500 |
| 2018-10-19 | $8.82 | $9.48 | 81,400 |
| 2018-10-18 | $8.88 | $9.54 | 87,600 |
| 2018-10-17 | $9.01 | $9.68 | 76,200 |
| 2018-10-16 | $9.02 | $9.69 | 179,500 |
| 2018-10-15 | $8.70 | $9.35 | 149,900 |
| 2018-10-12 | $8.64 | $9.28 | 116,700 |
| 2018-10-11 | $8.76 | $9.41 | 158,700 |
| 2018-10-10 | $8.90 | $9.56 | 152,900 |
| 2018-10-09 | $9.04 | $9.71 | 41,300 |
| 2018-10-08 | $9.39 | $10.09 | 53,600 |
| 2018-10-05 | $9.34 | $10.03 | 79,800 |
| 2018-10-04 | $9.48 | $10.19 | 56,100 |
| 2018-10-03 | $9.61 | $10.33 | 103,700 |
| 2018-10-02 | $9.55 | $10.26 | 106,100 |
| 2018-10-01 | $9.52 | $10.23 | 90,900 |
| 2018-09-28 | $9.35 | $10.05 | 139,600 |
| 2018-09-27 | $9.00 | $9.67 | 86,800 |
| 2018-09-26 | $9.10 | $9.78 | 54,600 |
| 2018-09-25 | $9.30 | $9.99 | 68,100 |
| 2018-09-24 | $9.30 | $9.99 | 311,800 |
| 2018-09-21 | $9.15 | $9.83 | 666,700 |
| 2018-09-20 | $9.95 | $10.69 | 66,800 |
| 2018-09-19 | $9.95 | $10.69 | 54,100 |
| 2018-09-18 | $10.00 | $10.74 | 49,100 |
| 2018-09-17 | $9.95 | $10.69 | 52,000 |
| 2018-09-14 | $9.95 | $10.69 | 198,700 |
| 2018-09-13 | $9.95 | $10.69 | 91,500 |
| 2018-09-12 | $10.00 | $10.74 | 48,000 |
| 2018-09-11 | $10.05 | $10.80 | 137,500 |
| 2018-09-10 | $10.05 | $10.80 | 39,600 |
| 2018-09-07 | $10.20 | $10.96 | 46,500 |
| 2018-09-06 | $10.15 | $10.91 | 44,900 |
| 2018-09-05 | $10.10 | $10.85 | 53,900 |
| 2018-09-04 | $10.05 | $10.80 | 31,200 |
| 2018-08-31 | $10.30 | $11.07 | 44,500 |
| 2018-08-30 | $10.30 | $11.07 | 93,000 |
| 2018-08-29 | $10.25 | $11.01 | 43,700 |
| 2018-08-28 | $10.10 | $10.85 | 86,200 |
| 2018-08-27 | $10.10 | $10.85 | 160,400 |
| 2018-08-24 | $9.95 | $10.69 | 108,500 |
| 2018-08-23 | $9.90 | $10.64 | 37,000 |
| 2018-08-22 | $9.95 | $10.69 | 84,700 |
| 2018-08-21 | $10.00 | $10.74 | 107,100 |
| 2018-08-20 | $10.20 | $10.96 | 56,400 |
| 2018-08-17 | $10.20 | $10.96 | 27,000 |
| 2018-08-16 | $10.25 | $11.01 | 27,100 |
| 2018-08-15 | $10.20 | $10.96 | 55,300 |
| 2018-08-14 | $10.10 | $10.85 | 75,200 |
| 2018-08-13 | $10.30 | $11.07 | 68,600 |
| 2018-08-10 | $10.70 | $11.50 | 78,900 |
| 2018-08-09 | $10.80 | $11.60 | 66,700 |
| 2018-08-08 | $10.80 | $11.60 | 62,400 |
| 2018-08-07 | $11.05 | $11.87 | 145,800 |
| 2018-08-06 | $10.90 | $11.71 | 73,600 |
| 2018-08-03 | $11.10 | $11.93 | 79,800 |
| 2018-08-02 | $11.35 | $12.19 | 196,600 |
| 2018-08-01 | $11.40 | $12.25 | 107,800 |
| 2018-07-31 | $11.40 | $12.25 | 110,800 |
| 2018-07-30 | $11.35 | $12.19 | 209,500 |
| 2018-07-27 | $11.50 | $12.36 | 261,600 |
| 2018-07-26 | $11.45 | $12.30 | 121,400 |
| 2018-07-25 | $11.55 | $12.41 | 115,200 |
| 2018-07-24 | $11.75 | $12.62 | 55,000 |
| 2018-07-23 | $12.05 | $12.95 | 43,000 |
| 2018-07-20 | $12.25 | $13.16 | 71,800 |
| 2018-07-19 | $12.25 | $13.16 | 78,400 |
| 2018-07-18 | $12.50 | $13.43 | 75,300 |
| 2018-07-17 | $12.55 | $13.48 | 137,500 |
| 2018-07-16 | $12.55 | $13.48 | 219,100 |
| 2018-07-13 | $12.75 | $13.70 | 67,300 |
| 2018-07-12 | $12.70 | $13.65 | 118,400 |
| 2018-07-11 | $12.80 | $13.75 | 129,000 |
| 2018-07-10 | $12.90 | $13.86 | 254,500 |
| 2018-07-09 | $12.85 | $13.81 | 76,100 |
| 2018-07-06 | $12.80 | $13.75 | 59,400 |
| 2018-07-05 | $12.90 | $13.86 | 40,600 |
| 2018-07-03 | $13.00 | $13.97 | 22,100 |
| 2018-07-02 | $12.85 | $13.81 | 72,700 |
| 2018-06-29 | $12.80 | $13.75 | 57,400 |
| 2018-06-28 | $12.85 | $13.81 | 176,500 |
| 2018-06-27 | $12.95 | $13.91 | 99,900 |
| 2018-06-26 | $13.15 | $14.13 | 62,600 |
| 2018-06-25 | $12.90 | $13.86 | 115,900 |
| 2018-06-22 | $12.90 | $13.86 | 493,500 |
| 2018-06-21 | $12.95 | $13.91 | 77,400 |
| 2018-06-20 | $12.85 | $13.81 | 105,500 |
| 2018-06-19 | $13.10 | $14.07 | 112,900 |
| 2018-06-18 | $13.00 | $13.97 | 406,100 |
| 2018-06-15 | $13.30 | $14.29 | 77,100 |
| 2018-06-14 | $13.05 | $14.02 | 52,400 |
| 2018-06-13 | $13.40 | $14.40 | 44,000 |
| 2018-06-12 | $13.50 | $14.50 | 51,500 |
| 2018-06-11 | $13.30 | $14.29 | 50,500 |
| 2018-06-08 | $13.20 | $14.18 | 82,900 |
| 2018-06-07 | $13.00 | $13.97 | 73,200 |
| 2018-06-06 | $13.00 | $13.97 | 83,200 |
| 2018-06-05 | $13.00 | $13.97 | 65,700 |
| 2018-06-04 | $13.15 | $14.13 | 37,200 |
| 2018-06-01 | $13.30 | $14.29 | 33,900 |
| 2018-05-31 | $13.15 | $14.13 | 51,500 |
| 2018-05-30 | $13.25 | $14.24 | 70,200 |
| 2018-05-29 | $13.10 | $14.07 | 64,700 |
| 2018-05-25 | $13.10 | $14.07 | 34,200 |
| 2018-05-24 | $13.00 | $13.97 | 66,100 |
| 2018-05-23 | $13.15 | $14.13 | 43,800 |
| 2018-05-22 | $13.20 | $14.18 | 58,900 |
| 2018-05-21 | $13.20 | $14.18 | 76,400 |
| 2018-05-18 | $13.25 | $14.24 | 58,500 |
| 2018-05-17 | $13.30 | $14.29 | 60,800 |
| 2018-05-16 | $13.30 | $14.29 | 84,600 |
| 2018-05-15 | $13.20 | $14.18 | 71,800 |
| 2018-05-14 | $13.20 | $14.18 | 36,800 |
| 2018-05-11 | $13.35 | $14.34 | 105,000 |
| 2018-05-10 | $13.35 | $14.34 | 31,900 |
| 2018-05-09 | $13.45 | $14.45 | 87,500 |
| 2018-05-08 | $13.40 | $14.40 | 47,000 |
| 2018-05-07 | $13.40 | $14.40 | 37,700 |
| 2018-05-04 | $13.20 | $14.18 | 55,800 |
| 2018-05-03 | $13.20 | $14.18 | 46,900 |
| 2018-05-02 | $13.50 | $14.50 | 77,600 |
| 2018-05-01 | $13.40 | $14.40 | 65,600 |
| 2018-04-30 | $12.95 | $13.91 | 58,800 |
| 2018-04-27 | $12.75 | $13.70 | 48,900 |
| 2018-04-26 | $12.75 | $13.70 | 63,800 |
| 2018-04-25 | $12.15 | $13.05 | 52,100 |
| 2018-04-24 | $12.25 | $13.16 | 38,900 |
| 2018-04-23 | $12.25 | $13.16 | 62,500 |
| 2018-04-20 | $12.50 | $13.43 | 67,600 |
| 2018-04-19 | $12.30 | $13.22 | 36,600 |
| 2018-04-18 | $12.30 | $13.22 | 64,700 |
| 2018-04-17 | $12.15 | $13.05 | 87,700 |
| 2018-04-16 | $12.05 | $12.95 | 53,500 |
| 2018-04-13 | $12.25 | $13.16 | 126,100 |
| 2018-04-12 | $12.20 | $13.11 | 59,900 |
| 2018-04-11 | $12.25 | $13.16 | 72,700 |
| 2018-04-10 | $12.05 | $12.95 | 95,300 |
| 2018-04-09 | $12.30 | $13.22 | 42,900 |
| 2018-04-06 | $12.40 | $13.32 | 74,500 |
| 2018-04-05 | $12.50 | $13.43 | 101,600 |
| 2018-04-04 | $12.45 | $13.38 | 97,200 |
| 2018-04-03 | $12.25 | $13.16 | 87,300 |
| 2018-04-02 | $12.30 | $13.22 | 149,400 |
| 2018-03-29 | $12.25 | $13.16 | 168,800 |
| 2018-03-28 | $12.55 | $13.48 | 43,600 |
| 2018-03-27 | $12.55 | $13.48 | 50,000 |
| 2018-03-26 | $12.55 | $13.48 | 53,500 |
| 2018-03-23 | $12.45 | $13.38 | 73,900 |
| 2018-03-22 | $12.50 | $13.43 | 122,000 |
| 2018-03-21 | $12.50 | $13.43 | 58,500 |
| 2018-03-20 | $12.45 | $13.38 | 147,500 |
| 2018-03-19 | $12.30 | $13.22 | 113,200 |
| 2018-03-16 | $12.50 | $13.43 | 122,900 |
| 2018-03-15 | $12.55 | $13.48 | 82,100 |
| 2018-03-14 | $12.70 | $13.65 | 117,200 |
| 2018-03-13 | $12.80 | $13.75 | 45,300 |
| 2018-03-12 | $12.90 | $13.86 | 103,200 |
| 2018-03-09 | $12.85 | $13.81 | 79,600 |
| 2018-03-08 | $12.75 | $13.70 | 59,900 |
| 2018-03-07 | $12.90 | $13.86 | 100,100 |
| 2018-03-06 | $12.95 | $13.91 | 77,100 |
| 2018-03-05 | $12.85 | $13.81 | 89,000 |
| 2018-03-02 | $12.60 | $13.54 | 82,300 |
| 2018-03-01 | $12.45 | $13.38 | 136,800 |
| 2018-02-28 | $12.20 | $13.11 | 139,900 |
| 2018-02-27 | $12.30 | $13.22 | 115,300 |
| 2018-02-26 | $12.10 | $13.00 | 163,300 |
| 2018-02-23 | $11.60 | $12.46 | 57,900 |
| 2018-02-22 | $11.40 | $12.25 | 69,400 |
| 2018-02-21 | $11.25 | $12.09 | 60,700 |
| 2018-02-20 | $11.15 | $11.98 | 126,100 |
| 2018-02-16 | $11.65 | $12.52 | 104,500 |
| 2018-02-15 | $12.05 | $12.95 | 69,600 |
| 2018-02-14 | $12.10 | $13.00 | 151,000 |
| 2018-02-13 | $12.25 | $13.16 | 78,900 |
| 2018-02-12 | $12.50 | $13.43 | 154,500 |
| 2018-02-09 | $12.60 | $13.54 | 165,700 |
| 2018-02-08 | $12.40 | $13.32 | 126,600 |
| 2018-02-07 | $12.60 | $13.54 | 181,200 |
| 2018-02-06 | $12.35 | $13.27 | 225,800 |
| 2018-02-05 | $12.40 | $13.32 | 232,200 |
| 2018-02-02 | $12.50 | $13.43 | 158,400 |
| 2018-02-01 | $12.60 | $13.54 | 130,900 |
| 2018-01-31 | $12.50 | $13.43 | 158,400 |
| 2018-01-30 | $12.40 | $13.32 | 170,400 |
| 2018-01-29 | $12.35 | $13.27 | 103,300 |
| 2018-01-26 | $12.65 | $13.59 | 83,000 |
| 2018-01-25 | $12.50 | $13.43 | 169,100 |
| 2018-01-24 | $12.35 | $13.27 | 67,700 |
| 2018-01-23 | $12.55 | $13.48 | 93,000 |
| 2018-01-22 | $12.80 | $13.75 | 95,900 |
| 2018-01-19 | $12.45 | $13.38 | 214,400 |
| 2018-01-18 | $12.20 | $13.11 | 533,100 |
| 2018-01-17 | $10.85 | $11.66 | 117,400 |
| 2018-01-16 | $11.00 | $11.82 | 165,200 |
| 2018-01-12 | $11.15 | $11.98 | 64,700 |
| 2018-01-11 | $11.00 | $11.82 | 96,400 |
| 2018-01-10 | $11.10 | $11.93 | 85,400 |
| 2018-01-09 | $11.05 | $11.87 | 179,000 |
| 2018-01-08 | $11.05 | $11.87 | 203,400 |
| 2018-01-05 | $11.25 | $12.09 | 66,300 |
| 2018-01-04 | $11.30 | $12.14 | 52,000 |
| 2018-01-03 | $11.15 | $11.98 | 96,400 |
| 2018-01-02 | $11.20 | $12.03 | 85,900 |