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
- 2010-02-22 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 | $10.80 | $12.65 | 0 |
| 2018-12-28 | $10.80 | $12.65 | 900 |
| 2018-12-27 | $10.85 | $12.71 | 0 |
| 2018-12-26 | $10.85 | $12.71 | 0 |
| 2018-12-24 | $10.85 | $12.71 | 300 |
| 2018-12-21 | $10.83 | $12.68 | 71,100 |
| 2018-12-20 | $11.32 | $13.26 | 0 |
| 2018-12-19 | $11.32 | $13.26 | 0 |
| 2018-12-18 | $11.32 | $13.26 | 0 |
| 2018-12-17 | $11.32 | $13.26 | 78,000 |
| 2018-12-14 | $11.32 | $13.26 | 0 |
| 2018-12-13 | $11.32 | $13.26 | 9,300 |
| 2018-12-12 | $11.46 | $13.42 | 0 |
| 2018-12-11 | $11.46 | $13.42 | 60,000 |
| 2018-12-10 | $11.52 | $13.49 | 60,000 |
| 2018-12-07 | $11.52 | $13.49 | 36,000 |
| 2018-12-06 | $11.52 | $13.49 | 16,500 |
| 2018-12-04 | $11.84 | $13.86 | 61,200 |
| 2018-12-03 | $12.18 | $14.26 | 1,800 |
| 2018-11-30 | $12.00 | $14.06 | 0 |
| 2018-11-29 | $12.00 | $14.06 | 0 |
| 2018-11-28 | $12.00 | $14.06 | 0 |
| 2018-11-27 | $12.00 | $14.06 | 0 |
| 2018-11-26 | $12.00 | $14.06 | 11,100 |
| 2018-11-23 | $12.00 | $14.06 | 0 |
| 2018-11-21 | $12.00 | $14.06 | 60,000 |
| 2018-11-20 | $12.00 | $14.06 | 600 |
| 2018-11-19 | $12.55 | $14.70 | 0 |
| 2018-11-16 | $12.55 | $14.70 | 150,000 |
| 2018-11-15 | $12.45 | $14.58 | 4,800 |
| 2018-11-14 | $13.03 | $15.26 | 78,000 |
| 2018-11-13 | $12.79 | $14.97 | 600,000 |
| 2018-11-12 | $12.79 | $14.97 | 0 |
| 2018-11-09 | $12.79 | $14.97 | 0 |
| 2018-11-08 | $12.79 | $14.97 | 0 |
| 2018-11-07 | $12.79 | $14.97 | 0 |
| 2018-11-06 | $12.79 | $14.97 | 300 |
| 2018-11-05 | $12.57 | $14.72 | 0 |
| 2018-11-02 | $12.57 | $14.72 | 300 |
| 2018-11-01 | $12.99 | $15.21 | 0 |
| 2018-10-31 | $12.99 | $15.21 | 5,100 |
| 2018-10-30 | $12.99 | $15.21 | 0 |
| 2018-10-29 | $12.99 | $15.21 | 0 |
| 2018-10-26 | $12.99 | $15.21 | 0 |
| 2018-10-25 | $12.99 | $15.21 | 0 |
| 2018-10-24 | $12.99 | $15.21 | 143,100 |
| 2018-10-23 | $12.99 | $15.21 | 336,600 |
| 2018-10-22 | $12.99 | $15.21 | 0 |
| 2018-10-19 | $12.99 | $15.21 | 0 |
| 2018-10-18 | $12.99 | $15.21 | 38,700 |
| 2018-10-17 | $13.06 | $15.30 | 300 |
| 2018-10-16 | $13.30 | $15.58 | 168,000 |
| 2018-10-15 | $13.12 | $15.36 | 600 |
| 2018-10-12 | $13.83 | $16.20 | 0 |
| 2018-10-11 | $13.83 | $16.20 | 0 |
| 2018-10-10 | $13.83 | $16.20 | 0 |
| 2018-10-09 | $13.83 | $16.20 | 0 |
| 2018-10-08 | $13.83 | $16.20 | 21,000 |
| 2018-10-05 | $13.83 | $16.20 | 0 |
| 2018-10-04 | $13.83 | $16.20 | 0 |
| 2018-10-03 | $13.83 | $16.20 | 90,000 |
| 2018-10-02 | $13.83 | $16.20 | 0 |
| 2018-10-01 | $13.83 | $16.20 | 60,000 |
| 2018-09-28 | $13.83 | $16.20 | 0 |
| 2018-09-27 | $13.83 | $16.20 | 0 |
| 2018-09-26 | $13.83 | $16.20 | 0 |
| 2018-09-25 | $13.83 | $15.91 | 0 |
| 2018-09-24 | $13.83 | $15.91 | 0 |
| 2018-09-21 | $13.83 | $15.91 | 84,000 |
| 2018-09-20 | $13.40 | $15.41 | 45,000 |
| 2018-09-19 | $13.40 | $15.41 | 60,000 |
| 2018-09-18 | $13.40 | $15.41 | 180,000 |
| 2018-09-17 | $13.19 | $15.17 | 300 |
| 2018-09-14 | $13.09 | $15.06 | 0 |
| 2018-09-13 | $13.09 | $15.06 | 90,000 |
| 2018-09-12 | $13.06 | $15.01 | 0 |
| 2018-09-11 | $13.06 | $15.01 | 298,200 |
| 2018-09-10 | $12.98 | $14.93 | 0 |
| 2018-09-07 | $12.98 | $14.93 | 0 |
| 2018-09-06 | $12.98 | $14.93 | 0 |
| 2018-09-05 | $12.98 | $14.93 | 71,400 |
| 2018-09-04 | $12.98 | $14.93 | 0 |
| 2018-08-31 | $12.98 | $14.93 | 0 |
| 2018-08-30 | $12.98 | $14.93 | 0 |
| 2018-08-29 | $12.98 | $14.93 | 194,400 |
| 2018-08-28 | $12.98 | $14.93 | 300 |
| 2018-08-27 | $12.90 | $14.83 | 90,000 |
| 2018-08-24 | $12.90 | $14.83 | 300 |
| 2018-08-23 | $12.76 | $14.68 | 0 |
| 2018-08-22 | $12.76 | $14.68 | 5,700 |
| 2018-08-21 | $12.76 | $14.68 | 0 |
| 2018-08-20 | $12.76 | $14.68 | 956,400 |
| 2018-08-17 | $12.76 | $14.68 | 300 |
| 2018-08-16 | $13.00 | $14.95 | 120,000 |
| 2018-08-15 | $12.93 | $14.86 | 0 |
| 2018-08-14 | $12.93 | $14.86 | 2,163,000 |
| 2018-08-13 | $12.88 | $14.81 | 95,400 |
| 2018-08-10 | $12.91 | $14.84 | 1,200 |
| 2018-08-09 | $13.09 | $15.06 | 1,200 |
| 2018-08-08 | $13.08 | $15.04 | 0 |
| 2018-08-07 | $13.08 | $15.04 | 0 |
| 2018-08-06 | $13.08 | $15.04 | 0 |
| 2018-08-03 | $13.08 | $15.04 | 0 |
| 2018-08-02 | $13.08 | $15.04 | 0 |
| 2018-08-01 | $13.08 | $15.04 | 0 |
| 2018-07-31 | $13.08 | $15.04 | 31,200 |
| 2018-07-30 | $13.94 | $16.03 | 300 |
| 2018-07-27 | $13.43 | $15.44 | 0 |
| 2018-07-26 | $13.43 | $15.44 | 0 |
| 2018-07-25 | $13.43 | $15.44 | 36,300 |
| 2018-07-24 | $12.88 | $14.81 | 0 |
| 2018-07-23 | $12.88 | $14.81 | 1,800 |
| 2018-07-20 | $12.88 | $14.81 | 0 |
| 2018-07-19 | $12.88 | $14.81 | 0 |
| 2018-07-18 | $12.88 | $14.81 | 0 |
| 2018-07-17 | $12.88 | $14.81 | 0 |
| 2018-07-16 | $12.88 | $14.81 | 0 |
| 2018-07-13 | $12.88 | $14.81 | 0 |
| 2018-07-12 | $12.88 | $14.81 | 0 |
| 2018-07-11 | $12.88 | $14.81 | 0 |
| 2018-07-10 | $12.88 | $14.81 | 0 |
| 2018-07-09 | $12.88 | $14.81 | 0 |
| 2018-07-06 | $12.88 | $14.81 | 0 |
| 2018-07-05 | $12.88 | $14.81 | 0 |
| 2018-07-03 | $12.88 | $14.81 | 0 |
| 2018-07-02 | $12.88 | $14.81 | 0 |
| 2018-06-29 | $12.88 | $14.81 | 0 |
| 2018-06-28 | $12.88 | $14.81 | 0 |
| 2018-06-27 | $12.88 | $14.81 | 0 |
| 2018-06-26 | $12.88 | $14.81 | 0 |
| 2018-06-25 | $12.88 | $14.81 | 0 |
| 2018-06-22 | $12.88 | $14.81 | 300 |
| 2018-06-21 | $13.62 | $15.66 | 0 |
| 2018-06-20 | $13.62 | $15.66 | 2,400 |
| 2018-06-19 | $13.62 | $15.66 | 0 |
| 2018-06-18 | $13.62 | $15.66 | 0 |
| 2018-06-15 | $13.62 | $15.66 | 0 |
| 2018-06-14 | $13.62 | $15.66 | 0 |
| 2018-06-13 | $13.62 | $15.66 | 0 |
| 2018-06-12 | $13.62 | $15.66 | 0 |
| 2018-06-11 | $13.62 | $15.66 | 300 |
| 2018-06-08 | $13.68 | $15.73 | 0 |
| 2018-06-07 | $13.68 | $15.73 | 0 |
| 2018-06-06 | $13.68 | $15.73 | 300 |
| 2018-06-05 | $13.68 | $15.73 | 300 |
| 2018-06-04 | $13.65 | $15.70 | 0 |
| 2018-06-01 | $13.65 | $15.70 | 4,200 |
| 2018-05-31 | $13.92 | $16.00 | 0 |
| 2018-05-30 | $13.92 | $16.00 | 0 |
| 2018-05-29 | $13.92 | $16.00 | 0 |
| 2018-05-25 | $13.92 | $16.00 | 0 |
| 2018-05-24 | $13.92 | $16.00 | 0 |
| 2018-05-23 | $13.92 | $16.00 | 0 |
| 2018-05-22 | $13.92 | $16.00 | 0 |
| 2018-05-21 | $13.92 | $16.00 | 300 |
| 2018-05-18 | $14.03 | $16.14 | 313,500 |
| 2018-05-17 | $14.27 | $16.40 | 1,070,400 |
| 2018-05-16 | $13.88 | $15.96 | 90,000 |
| 2018-05-15 | $13.92 | $16.00 | 549,300 |
| 2018-05-14 | $14.27 | $16.41 | 41,400 |
| 2018-05-11 | $13.85 | $15.93 | 0 |
| 2018-05-10 | $13.85 | $15.93 | 31,800 |
| 2018-05-09 | $13.62 | $15.66 | 900 |
| 2018-05-08 | $13.46 | $15.47 | 0 |
| 2018-05-07 | $13.46 | $15.47 | 0 |
| 2018-05-04 | $13.46 | $15.47 | 0 |
| 2018-05-03 | $13.46 | $15.47 | 0 |
| 2018-05-02 | $13.46 | $15.47 | 300,000 |
| 2018-05-01 | $13.46 | $15.47 | 300 |
| 2018-04-30 | $13.69 | $15.74 | 0 |
| 2018-04-27 | $13.69 | $15.74 | 0 |
| 2018-04-26 | $13.69 | $15.74 | 0 |
| 2018-04-25 | $13.69 | $15.74 | 0 |
| 2018-04-24 | $13.69 | $15.74 | 0 |
| 2018-04-23 | $13.69 | $15.74 | 0 |
| 2018-04-20 | $13.69 | $15.74 | 0 |
| 2018-04-19 | $13.69 | $15.74 | 300 |
| 2018-04-18 | $13.70 | $15.75 | 300 |
| 2018-04-17 | $13.72 | $15.77 | 300 |
| 2018-04-16 | $13.81 | $15.88 | 0 |
| 2018-04-13 | $13.81 | $15.88 | 0 |
| 2018-04-12 | $13.81 | $15.88 | 5,100 |
| 2018-04-11 | $13.81 | $15.88 | 0 |
| 2018-04-10 | $13.81 | $15.88 | 21,000 |
| 2018-04-09 | $13.60 | $15.64 | 0 |
| 2018-04-06 | $13.60 | $15.64 | 300 |
| 2018-04-05 | $13.73 | $15.79 | 0 |
| 2018-04-04 | $13.73 | $15.79 | 0 |
| 2018-04-03 | $13.73 | $15.79 | 0 |
| 2018-04-02 | $13.73 | $15.79 | 78,000 |
| 2018-03-29 | $13.84 | $15.92 | 0 |
| 2018-03-28 | $13.84 | $15.92 | 0 |
| 2018-03-27 | $13.84 | $15.63 | 0 |
| 2018-03-26 | $13.84 | $15.63 | 300 |
| 2018-03-23 | $13.95 | $15.75 | 423,000 |
| 2018-03-22 | $14.03 | $15.84 | 136,200 |
| 2018-03-21 | $14.25 | $16.09 | 369,000 |
| 2018-03-20 | $14.20 | $16.03 | 0 |
| 2018-03-19 | $14.20 | $16.03 | 147,900 |
| 2018-03-16 | $14.20 | $16.03 | 0 |
| 2018-03-15 | $14.20 | $16.03 | 0 |
| 2018-03-14 | $14.20 | $16.03 | 0 |
| 2018-03-13 | $14.20 | $16.03 | 0 |
| 2018-03-12 | $14.20 | $16.03 | 0 |
| 2018-03-09 | $14.20 | $16.03 | 0 |
| 2018-03-08 | $14.20 | $16.03 | 0 |
| 2018-03-07 | $14.20 | $16.03 | 0 |
| 2018-03-06 | $14.20 | $16.03 | 0 |
| 2018-03-05 | $14.20 | $16.03 | 42,000 |
| 2018-03-02 | $14.48 | $16.34 | 300 |
| 2018-03-01 | $14.30 | $16.14 | 97,800 |
| 2018-02-28 | $14.63 | $16.52 | 1,200 |
| 2018-02-27 | $15.06 | $17.00 | 0 |
| 2018-02-26 | $15.06 | $17.00 | 0 |
| 2018-02-23 | $15.06 | $17.00 | 0 |
| 2018-02-22 | $15.06 | $17.00 | 0 |
| 2018-02-21 | $15.06 | $17.00 | 0 |
| 2018-02-20 | $15.06 | $17.00 | 172,800 |
| 2018-02-16 | $15.18 | $17.13 | 300 |
| 2018-02-15 | $14.79 | $16.70 | 0 |
| 2018-02-14 | $14.79 | $16.70 | 300 |
| 2018-02-13 | $15.06 | $17.00 | 3,000 |
| 2018-02-12 | $15.06 | $17.00 | 0 |
| 2018-02-09 | $15.06 | $17.00 | 0 |
| 2018-02-08 | $15.06 | $17.00 | 0 |
| 2018-02-07 | $15.06 | $17.00 | 0 |
| 2018-02-06 | $15.06 | $17.00 | 0 |
| 2018-02-05 | $15.06 | $17.00 | 0 |
| 2018-02-02 | $15.06 | $17.00 | 0 |
| 2018-02-01 | $15.06 | $17.00 | 0 |
| 2018-01-31 | $15.06 | $17.00 | 0 |
| 2018-01-30 | $15.06 | $17.00 | 303,900 |
| 2018-01-29 | $15.23 | $17.20 | 22,800 |
| 2018-01-26 | $15.43 | $17.42 | 93,600 |
| 2018-01-25 | $15.68 | $17.70 | 60,000 |
| 2018-01-24 | $15.72 | $17.75 | 0 |
| 2018-01-23 | $15.72 | $17.75 | 0 |
| 2018-01-22 | $15.72 | $17.75 | 0 |
| 2018-01-19 | $15.72 | $17.75 | 900 |
| 2018-01-18 | $15.64 | $17.66 | 0 |
| 2018-01-17 | $15.64 | $17.66 | 600 |
| 2018-01-16 | $15.71 | $17.74 | 0 |
| 2018-01-12 | $15.71 | $17.74 | 1,800 |
| 2018-01-11 | $15.21 | $17.17 | 0 |
| 2018-01-10 | $15.21 | $17.17 | 0 |
| 2018-01-09 | $15.21 | $17.17 | 0 |
| 2018-01-08 | $15.21 | $17.17 | 0 |
| 2018-01-05 | $15.21 | $17.17 | 4,800 |
| 2018-01-04 | $14.28 | $16.12 | 0 |
| 2018-01-03 | $14.28 | $16.12 | 0 |
| 2018-01-02 | $14.28 | $16.12 | 0 |