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
- 2010-10-15 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 | $9.64 | $9.80 | 500 |
| 2018-12-28 | $9.64 | $9.80 | 120,000 |
| 2018-12-27 | $9.64 | $9.80 | 500 |
| 2018-12-26 | $9.64 | $9.80 | 500 |
| 2018-12-24 | $9.18 | $9.33 | 2,500 |
| 2018-12-21 | $9.44 | $9.60 | 2,500 |
| 2018-12-20 | $10.27 | $10.44 | 0 |
| 2018-12-19 | $10.27 | $10.44 | 500 |
| 2018-12-18 | $10.27 | $10.44 | 0 |
| 2018-12-17 | $10.27 | $10.44 | 100,000 |
| 2018-12-14 | $10.27 | $10.44 | 175,500 |
| 2018-12-13 | $10.55 | $10.73 | 50,000 |
| 2018-12-12 | $10.27 | $10.44 | 1,000 |
| 2018-12-11 | $10.27 | $10.44 | 3,832,500 |
| 2018-12-10 | $10.23 | $10.40 | 330,500 |
| 2018-12-07 | $10.39 | $10.56 | 0 |
| 2018-12-06 | $10.39 | $10.56 | 500 |
| 2018-12-04 | $10.39 | $10.56 | 313,000 |
| 2018-12-03 | $10.38 | $10.55 | 500 |
| 2018-11-30 | $10.38 | $10.55 | 500 |
| 2018-11-29 | $10.38 | $10.55 | 60,000 |
| 2018-11-28 | $10.27 | $10.45 | 500 |
| 2018-11-27 | $10.27 | $10.45 | 23,500 |
| 2018-11-26 | $10.32 | $10.49 | 500 |
| 2018-11-23 | $10.32 | $10.49 | 0 |
| 2018-11-21 | $10.32 | $10.49 | 0 |
| 2018-11-20 | $10.32 | $10.49 | 55,500 |
| 2018-11-19 | $10.32 | $10.49 | 92,500 |
| 2018-11-16 | $10.32 | $10.49 | 0 |
| 2018-11-15 | $10.32 | $10.49 | 3,000 |
| 2018-11-14 | $10.32 | $10.49 | 500 |
| 2018-11-13 | $10.32 | $10.49 | 130,000 |
| 2018-11-12 | $10.35 | $10.53 | 182,500 |
| 2018-11-09 | $11.01 | $11.20 | 110,000 |
| 2018-11-08 | $11.01 | $11.20 | 9,000 |
| 2018-11-07 | $11.01 | $11.20 | 148,000 |
| 2018-11-06 | $10.76 | $10.94 | 1,000 |
| 2018-11-05 | $10.81 | $10.99 | 1,000 |
| 2018-11-02 | $10.74 | $10.92 | 70,000 |
| 2018-11-01 | $11.05 | $11.24 | 500 |
| 2018-10-31 | $10.59 | $10.77 | 2,500 |
| 2018-10-30 | $10.51 | $10.69 | 3,000 |
| 2018-10-29 | $10.48 | $10.65 | 500 |
| 2018-10-26 | $10.48 | $10.65 | 315,000 |
| 2018-10-25 | $10.77 | $10.95 | 500 |
| 2018-10-24 | $10.77 | $10.95 | 25,500 |
| 2018-10-23 | $11.79 | $11.98 | 0 |
| 2018-10-22 | $11.79 | $11.98 | 0 |
| 2018-10-19 | $11.79 | $11.98 | 0 |
| 2018-10-18 | $11.79 | $11.98 | 0 |
| 2018-10-17 | $11.79 | $11.98 | 31,500 |
| 2018-10-16 | $11.40 | $11.59 | 50,000 |
| 2018-10-15 | $11.26 | $11.45 | 3,500 |
| 2018-10-12 | $11.17 | $11.36 | 195,000 |
| 2018-10-11 | $11.41 | $11.60 | 75,000 |
| 2018-10-10 | $11.41 | $11.60 | 121,500 |
| 2018-10-09 | $11.41 | $11.60 | 34,000 |
| 2018-10-08 | $11.38 | $11.57 | 23,000 |
| 2018-10-05 | $11.40 | $11.60 | 1,500 |
| 2018-10-04 | $11.49 | $11.68 | 71,000 |
| 2018-10-03 | $11.66 | $11.85 | 102,000 |
| 2018-10-02 | $12.16 | $12.36 | 0 |
| 2018-10-01 | $12.16 | $12.36 | 0 |
| 2018-09-28 | $12.16 | $12.36 | 405,000 |
| 2018-09-27 | $11.56 | $11.75 | 36,000 |
| 2018-09-26 | $11.79 | $11.99 | 0 |
| 2018-09-25 | $11.79 | $11.96 | 1,500 |
| 2018-09-24 | $11.65 | $11.82 | 0 |
| 2018-09-21 | $11.65 | $11.82 | 1,446,500 |
| 2018-09-20 | $11.65 | $11.82 | 0 |
| 2018-09-19 | $11.65 | $11.82 | 0 |
| 2018-09-18 | $11.65 | $11.82 | 0 |
| 2018-09-17 | $11.65 | $11.82 | 0 |
| 2018-09-14 | $11.65 | $11.82 | 126,000 |
| 2018-09-13 | $11.58 | $11.75 | 0 |
| 2018-09-12 | $11.58 | $11.75 | 51,500 |
| 2018-09-11 | $11.38 | $11.55 | 237,000 |
| 2018-09-10 | $11.38 | $11.55 | 105,000 |
| 2018-09-07 | $11.32 | $11.48 | 120,000 |
| 2018-09-06 | $11.21 | $11.38 | 405,500 |
| 2018-09-05 | $10.96 | $11.12 | 10,500 |
| 2018-09-04 | $11.21 | $11.37 | 41,000 |
| 2018-08-31 | $10.88 | $11.04 | 0 |
| 2018-08-30 | $10.88 | $11.04 | 0 |
| 2018-08-29 | $10.88 | $11.04 | 3,000 |
| 2018-08-28 | $10.88 | $11.04 | 0 |
| 2018-08-27 | $10.88 | $11.04 | 0 |
| 2018-08-24 | $10.88 | $11.04 | 143,000 |
| 2018-08-23 | $10.88 | $11.04 | 310,000 |
| 2018-08-22 | $10.93 | $11.09 | 0 |
| 2018-08-21 | $10.93 | $11.09 | 0 |
| 2018-08-20 | $10.93 | $11.09 | 0 |
| 2018-08-17 | $10.93 | $11.09 | 60,000 |
| 2018-08-16 | $10.93 | $11.09 | 3,053,000 |
| 2018-08-15 | $10.93 | $11.09 | 0 |
| 2018-08-14 | $10.93 | $11.09 | 0 |
| 2018-08-13 | $10.93 | $11.09 | 0 |
| 2018-08-10 | $10.93 | $11.09 | 0 |
| 2018-08-09 | $10.93 | $11.09 | 0 |
| 2018-08-08 | $10.93 | $11.09 | 0 |
| 2018-08-07 | $10.93 | $11.09 | 3,000 |
| 2018-08-06 | $10.85 | $11.01 | 0 |
| 2018-08-03 | $10.85 | $11.01 | 0 |
| 2018-08-02 | $10.85 | $11.01 | 0 |
| 2018-08-01 | $10.85 | $11.01 | 250,500 |
| 2018-07-31 | $10.80 | $10.96 | 326,000 |
| 2018-07-30 | $10.51 | $10.66 | 0 |
| 2018-07-27 | $10.51 | $10.66 | 0 |
| 2018-07-26 | $10.51 | $10.66 | 0 |
| 2018-07-25 | $10.51 | $10.66 | 0 |
| 2018-07-24 | $10.51 | $10.66 | 520,000 |
| 2018-07-23 | $10.58 | $10.74 | 0 |
| 2018-07-20 | $10.58 | $10.74 | 50,000 |
| 2018-07-19 | $10.63 | $10.79 | 0 |
| 2018-07-18 | $10.63 | $10.79 | 71,000 |
| 2018-07-17 | $10.27 | $10.42 | 0 |
| 2018-07-16 | $10.27 | $10.42 | 0 |
| 2018-07-13 | $10.27 | $10.42 | 0 |
| 2018-07-12 | $10.27 | $10.42 | 2,000 |
| 2018-07-11 | $10.39 | $10.54 | 166,500 |
| 2018-07-10 | $10.13 | $10.28 | 1,000 |
| 2018-07-09 | $10.32 | $10.47 | 220,000 |
| 2018-07-06 | $9.82 | $9.97 | 0 |
| 2018-07-05 | $9.82 | $9.97 | 200,000 |
| 2018-07-03 | $10.32 | $10.47 | 0 |
| 2018-07-02 | $10.32 | $10.47 | 0 |
| 2018-06-29 | $10.32 | $10.47 | 0 |
| 2018-06-28 | $10.32 | $10.47 | 273,500 |
| 2018-06-27 | $9.99 | $10.14 | 252,000 |
| 2018-06-26 | $9.99 | $10.14 | 0 |
| 2018-06-25 | $9.99 | $10.14 | 0 |
| 2018-06-22 | $9.99 | $10.14 | 100,000 |
| 2018-06-21 | $9.92 | $10.06 | 0 |
| 2018-06-20 | $9.92 | $10.06 | 452,500 |
| 2018-06-19 | $9.96 | $10.11 | 0 |
| 2018-06-18 | $9.96 | $10.11 | 0 |
| 2018-06-15 | $9.96 | $10.11 | 182,500 |
| 2018-06-14 | $9.86 | $10.00 | 341,000 |
| 2018-06-13 | $10.00 | $10.14 | 40,000 |
| 2018-06-12 | $10.09 | $10.24 | 65,500 |
| 2018-06-11 | $10.06 | $10.21 | 250,000 |
| 2018-06-08 | $9.92 | $10.06 | 120,000 |
| 2018-06-07 | $10.00 | $10.15 | 210,000 |
| 2018-06-06 | $10.00 | $10.15 | 500 |
| 2018-06-05 | $9.84 | $9.99 | 370,000 |
| 2018-06-04 | $9.84 | $9.98 | 103,000 |
| 2018-06-01 | $9.48 | $9.62 | 1,500 |
| 2018-05-31 | $9.48 | $9.62 | 135,000 |
| 2018-05-30 | $9.44 | $9.58 | 290,000 |
| 2018-05-29 | $9.33 | $9.47 | 185,000 |
| 2018-05-25 | $9.26 | $9.40 | 0 |
| 2018-05-24 | $9.26 | $9.40 | 809,000 |
| 2018-05-23 | $9.28 | $9.41 | 90,000 |
| 2018-05-22 | $9.41 | $9.55 | 300,000 |
| 2018-05-21 | $9.60 | $9.74 | 0 |
| 2018-05-18 | $9.60 | $9.74 | 19,500 |
| 2018-05-17 | $9.76 | $9.90 | 347,000 |
| 2018-05-16 | $9.58 | $9.72 | 1,500 |
| 2018-05-15 | $9.60 | $9.74 | 0 |
| 2018-05-14 | $9.60 | $9.74 | 0 |
| 2018-05-11 | $9.60 | $9.74 | 51,500 |
| 2018-05-10 | $9.20 | $9.34 | 151,000 |
| 2018-05-09 | $9.48 | $9.62 | 2,500 |
| 2018-05-08 | $9.38 | $9.51 | 152,000 |
| 2018-05-07 | $9.38 | $9.52 | 141,000 |
| 2018-05-04 | $9.21 | $9.35 | 1,500 |
| 2018-05-03 | $9.04 | $9.17 | 1,500 |
| 2018-05-02 | $9.25 | $9.39 | 0 |
| 2018-05-01 | $9.25 | $9.39 | 1,676,000 |
| 2018-04-30 | $9.22 | $9.35 | 0 |
| 2018-04-27 | $9.22 | $9.35 | 55,000 |
| 2018-04-26 | $9.89 | $10.04 | 0 |
| 2018-04-25 | $9.89 | $10.04 | 64,000 |
| 2018-04-24 | $9.98 | $10.13 | 238,000 |
| 2018-04-23 | $9.79 | $9.93 | 500 |
| 2018-04-20 | $9.90 | $10.04 | 0 |
| 2018-04-19 | $9.90 | $10.04 | 56,500 |
| 2018-04-18 | $10.11 | $10.26 | 1,644,000 |
| 2018-04-17 | $9.74 | $9.88 | 0 |
| 2018-04-16 | $9.74 | $9.88 | 135,000 |
| 2018-04-13 | $9.74 | $9.88 | 722,000 |
| 2018-04-12 | $10.02 | $10.16 | 50,500 |
| 2018-04-11 | $10.02 | $10.16 | 51,000 |
| 2018-04-10 | $9.81 | $9.95 | 75,000 |
| 2018-04-09 | $9.82 | $9.96 | 0 |
| 2018-04-06 | $9.82 | $9.96 | 0 |
| 2018-04-05 | $9.82 | $9.96 | 60,000 |
| 2018-04-04 | $9.64 | $9.78 | 0 |
| 2018-04-03 | $9.64 | $9.78 | 712,500 |
| 2018-04-02 | $9.64 | $9.78 | 251,000 |
| 2018-03-29 | $9.64 | $9.78 | 735,000 |
| 2018-03-28 | $9.72 | $9.86 | 0 |
| 2018-03-27 | $9.73 | $9.85 | 0 |
| 2018-03-26 | $9.73 | $9.85 | 0 |
| 2018-03-23 | $9.73 | $9.85 | 150,500 |
| 2018-03-22 | $9.73 | $9.85 | 0 |
| 2018-03-21 | $9.73 | $9.85 | 50,000 |
| 2018-03-20 | $9.62 | $9.74 | 23,000 |
| 2018-03-19 | $9.57 | $9.68 | 277,000 |
| 2018-03-16 | $10.19 | $10.31 | 0 |
| 2018-03-15 | $10.19 | $10.31 | 0 |
| 2018-03-14 | $10.19 | $10.31 | 331,500 |
| 2018-03-13 | $10.04 | $10.17 | 1,100,500 |
| 2018-03-12 | $10.02 | $10.14 | 264,500 |
| 2018-03-09 | $10.19 | $10.31 | 507,000 |
| 2018-03-08 | $10.24 | $10.36 | 98,500 |
| 2018-03-07 | $10.18 | $10.30 | 916,500 |
| 2018-03-06 | $10.04 | $10.16 | 676,000 |
| 2018-03-05 | $10.13 | $10.25 | 203,500 |
| 2018-03-02 | $9.90 | $10.02 | 181,000 |
| 2018-03-01 | $9.78 | $9.90 | 60,000 |
| 2018-02-28 | $10.00 | $10.12 | 207,500 |
| 2018-02-27 | $10.00 | $10.12 | 135,000 |
| 2018-02-26 | $10.00 | $10.12 | 0 |
| 2018-02-23 | $10.00 | $10.12 | 497,000 |
| 2018-02-22 | $9.91 | $10.03 | 0 |
| 2018-02-21 | $9.91 | $10.03 | 0 |
| 2018-02-20 | $9.91 | $10.03 | 194,000 |
| 2018-02-16 | $9.77 | $9.89 | 0 |
| 2018-02-15 | $9.77 | $9.89 | 0 |
| 2018-02-14 | $9.77 | $9.89 | 298,000 |
| 2018-02-13 | $9.29 | $9.40 | 388,500 |
| 2018-02-12 | $9.33 | $9.44 | 0 |
| 2018-02-09 | $9.33 | $9.44 | 81,500 |
| 2018-02-08 | $9.60 | $9.72 | 451,500 |
| 2018-02-07 | $10.08 | $10.21 | 122,500 |
| 2018-02-06 | $9.94 | $10.06 | 868,500 |
| 2018-02-05 | $9.81 | $9.93 | 198,500 |
| 2018-02-02 | $10.66 | $10.79 | 187,000 |
| 2018-02-01 | $9.86 | $9.98 | 290,000 |
| 2018-01-31 | $9.51 | $9.63 | 201,500 |
| 2018-01-30 | $9.58 | $9.69 | 151,000 |
| 2018-01-29 | $9.58 | $9.69 | 1,378,500 |
| 2018-01-26 | $9.80 | $9.92 | 151,000 |
| 2018-01-25 | $9.68 | $9.79 | 125,500 |
| 2018-01-24 | $10.16 | $10.29 | 307,500 |
| 2018-01-23 | $10.16 | $10.29 | 3,000 |
| 2018-01-22 | $9.97 | $10.09 | 0 |
| 2018-01-19 | $9.97 | $10.09 | 100,000 |
| 2018-01-18 | $9.89 | $10.01 | 300,000 |
| 2018-01-17 | $9.89 | $10.01 | 26,000 |
| 2018-01-16 | $9.90 | $10.02 | 500,000 |
| 2018-01-12 | $9.97 | $10.10 | 60,500 |
| 2018-01-11 | $10.05 | $10.17 | 187,000 |
| 2018-01-10 | $9.92 | $10.04 | 180,000 |
| 2018-01-09 | $9.92 | $10.04 | 375,000 |
| 2018-01-08 | $9.39 | $9.51 | 0 |
| 2018-01-05 | $9.39 | $9.51 | 75,000 |
| 2018-01-04 | $9.39 | $9.51 | 500 |
| 2018-01-03 | $9.08 | $9.19 | 1,000 |
| 2018-01-02 | $9.10 | $9.21 | 500 |