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
- 2009-02-13 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 | $8.28 | $10.43 | 0 |
| 2018-12-28 | $8.28 | $10.43 | 100 |
| 2018-12-27 | $8.45 | $10.64 | 0 |
| 2018-12-26 | $8.45 | $10.64 | 0 |
| 2018-12-24 | $8.45 | $10.64 | 0 |
| 2018-12-21 | $8.45 | $10.64 | 0 |
| 2018-12-20 | $8.45 | $10.64 | 1,000 |
| 2018-12-19 | $8.68 | $10.93 | 0 |
| 2018-12-18 | $8.68 | $10.93 | 0 |
| 2018-12-17 | $8.68 | $10.64 | 100 |
| 2018-12-14 | $8.68 | $10.64 | 0 |
| 2018-12-13 | $8.68 | $10.64 | 12,000 |
| 2018-12-12 | $8.52 | $10.45 | 0 |
| 2018-12-11 | $8.52 | $10.45 | 0 |
| 2018-12-10 | $8.52 | $10.45 | 0 |
| 2018-12-07 | $8.52 | $10.45 | 100 |
| 2018-12-06 | $9.03 | $11.07 | 0 |
| 2018-12-04 | $9.03 | $11.07 | 0 |
| 2018-12-03 | $9.03 | $11.07 | 700 |
| 2018-11-30 | $9.23 | $11.32 | 300 |
| 2018-11-29 | $8.51 | $10.44 | 0 |
| 2018-11-28 | $8.51 | $10.44 | 0 |
| 2018-11-27 | $8.51 | $10.44 | 0 |
| 2018-11-26 | $8.51 | $10.44 | 3,000 |
| 2018-11-23 | $8.40 | $10.30 | 0 |
| 2018-11-21 | $8.40 | $10.30 | 1,200 |
| 2018-11-20 | $8.54 | $10.47 | 0 |
| 2018-11-19 | $8.54 | $10.47 | 0 |
| 2018-11-16 | $8.54 | $10.47 | 1,000 |
| 2018-11-15 | $8.51 | $10.44 | 2,300 |
| 2018-11-14 | $8.44 | $10.35 | 0 |
| 2018-11-13 | $8.44 | $10.35 | 11,100 |
| 2018-11-12 | $8.44 | $10.35 | 0 |
| 2018-11-09 | $8.44 | $10.35 | 0 |
| 2018-11-08 | $8.44 | $10.35 | 2,700 |
| 2018-11-07 | $8.43 | $10.34 | 0 |
| 2018-11-06 | $8.43 | $10.34 | 800 |
| 2018-11-05 | $7.96 | $9.76 | 0 |
| 2018-11-02 | $7.96 | $9.76 | 0 |
| 2018-11-01 | $7.96 | $9.76 | 0 |
| 2018-10-31 | $7.96 | $9.76 | 0 |
| 2018-10-30 | $7.96 | $9.76 | 0 |
| 2018-10-29 | $7.96 | $9.76 | 0 |
| 2018-10-26 | $7.96 | $9.76 | 0 |
| 2018-10-25 | $7.96 | $9.76 | 0 |
| 2018-10-24 | $7.96 | $9.76 | 300 |
| 2018-10-23 | $7.76 | $9.52 | 3,300 |
| 2018-10-22 | $7.84 | $9.61 | 0 |
| 2018-10-19 | $7.84 | $9.61 | 0 |
| 2018-10-18 | $7.84 | $9.61 | 300 |
| 2018-10-17 | $7.97 | $9.77 | 0 |
| 2018-10-16 | $7.97 | $9.77 | 4,500 |
| 2018-10-15 | $8.09 | $9.92 | 3,500 |
| 2018-10-12 | $8.24 | $10.11 | 2,700 |
| 2018-10-11 | $8.07 | $9.90 | 7,600 |
| 2018-10-10 | $8.16 | $10.01 | 900 |
| 2018-10-09 | $7.89 | $9.68 | 500 |
| 2018-10-08 | $7.86 | $9.64 | 0 |
| 2018-10-05 | $7.86 | $9.64 | 100 |
| 2018-10-04 | $7.74 | $9.49 | 0 |
| 2018-10-03 | $7.74 | $9.49 | 0 |
| 2018-10-02 | $7.74 | $9.49 | 0 |
| 2018-10-01 | $7.74 | $9.49 | 200 |
| 2018-09-28 | $7.68 | $9.42 | 0 |
| 2018-09-27 | $7.68 | $9.42 | 0 |
| 2018-09-26 | $7.68 | $9.42 | 80,700 |
| 2018-09-25 | $7.68 | $9.42 | 0 |
| 2018-09-24 | $7.68 | $9.42 | 0 |
| 2018-09-21 | $7.68 | $9.42 | 0 |
| 2018-09-20 | $7.68 | $9.42 | 0 |
| 2018-09-19 | $7.68 | $9.42 | 2,100 |
| 2018-09-18 | $7.81 | $9.58 | 2,700 |
| 2018-09-17 | $7.59 | $9.31 | 200 |
| 2018-09-14 | $7.81 | $9.58 | 0 |
| 2018-09-13 | $7.81 | $9.58 | 1,600 |
| 2018-09-12 | $7.75 | $9.50 | 320,600 |
| 2018-09-11 | $8.01 | $9.82 | 0 |
| 2018-09-10 | $8.01 | $9.82 | 0 |
| 2018-09-07 | $8.01 | $9.82 | 0 |
| 2018-09-06 | $8.01 | $9.82 | 1,000 |
| 2018-09-05 | $7.86 | $9.64 | 0 |
| 2018-09-04 | $7.86 | $9.64 | 4,300 |
| 2018-08-31 | $8.19 | $10.04 | 271,700 |
| 2018-08-30 | $8.39 | $10.29 | 0 |
| 2018-08-29 | $8.39 | $10.29 | 2,000 |
| 2018-08-28 | $8.69 | $10.66 | 0 |
| 2018-08-27 | $8.69 | $10.66 | 0 |
| 2018-08-24 | $8.69 | $10.66 | 0 |
| 2018-08-23 | $8.69 | $10.66 | 0 |
| 2018-08-22 | $8.69 | $10.66 | 0 |
| 2018-08-21 | $8.69 | $10.66 | 0 |
| 2018-08-20 | $8.69 | $10.66 | 0 |
| 2018-08-17 | $8.69 | $10.66 | 0 |
| 2018-08-16 | $8.69 | $10.66 | 0 |
| 2018-08-15 | $8.69 | $10.66 | 0 |
| 2018-08-14 | $8.69 | $10.66 | 0 |
| 2018-08-13 | $8.69 | $10.66 | 0 |
| 2018-08-10 | $8.69 | $10.66 | 0 |
| 2018-08-09 | $8.69 | $10.66 | 0 |
| 2018-08-08 | $8.69 | $10.66 | 0 |
| 2018-08-07 | $8.69 | $10.66 | 0 |
| 2018-08-06 | $8.69 | $10.66 | 300 |
| 2018-08-03 | $9.02 | $11.06 | 0 |
| 2018-08-02 | $9.02 | $11.06 | 0 |
| 2018-08-01 | $9.02 | $11.06 | 0 |
| 2018-07-31 | $9.02 | $11.06 | 500,100 |
| 2018-07-30 | $8.51 | $10.44 | 0 |
| 2018-07-27 | $8.51 | $10.44 | 0 |
| 2018-07-26 | $8.51 | $10.44 | 0 |
| 2018-07-25 | $8.51 | $10.44 | 0 |
| 2018-07-24 | $8.51 | $10.44 | 400 |
| 2018-07-23 | $8.52 | $10.45 | 100 |
| 2018-07-20 | $8.90 | $10.91 | 0 |
| 2018-07-19 | $8.90 | $10.91 | 0 |
| 2018-07-18 | $8.90 | $10.91 | 0 |
| 2018-07-17 | $8.90 | $10.91 | 0 |
| 2018-07-16 | $8.90 | $10.91 | 0 |
| 2018-07-13 | $8.90 | $10.91 | 0 |
| 2018-07-12 | $8.90 | $10.91 | 300,000 |
| 2018-07-11 | $8.90 | $10.91 | 400,000 |
| 2018-07-10 | $9.13 | $11.20 | 100 |
| 2018-07-09 | $8.40 | $10.30 | 0 |
| 2018-07-06 | $8.40 | $10.30 | 0 |
| 2018-07-05 | $8.40 | $10.30 | 0 |
| 2018-07-03 | $8.40 | $10.30 | 0 |
| 2018-07-02 | $8.40 | $10.30 | 710,000 |
| 2018-06-29 | $8.52 | $10.45 | 690,000 |
| 2018-06-28 | $8.45 | $10.36 | 430,000 |
| 2018-06-27 | $8.47 | $10.39 | 6,500 |
| 2018-06-26 | $8.47 | $10.39 | 0 |
| 2018-06-25 | $8.47 | $10.39 | 0 |
| 2018-06-22 | $8.47 | $10.39 | 0 |
| 2018-06-21 | $8.47 | $10.39 | 0 |
| 2018-06-20 | $8.47 | $10.39 | 1,700 |
| 2018-06-19 | $8.42 | $10.33 | 0 |
| 2018-06-18 | $8.42 | $10.33 | 400 |
| 2018-06-15 | $8.64 | $10.60 | 400 |
| 2018-06-14 | $9.05 | $11.10 | 0 |
| 2018-06-13 | $9.05 | $11.10 | 0 |
| 2018-06-12 | $9.05 | $10.81 | 6,900 |
| 2018-06-11 | $9.05 | $10.81 | 7,200 |
| 2018-06-08 | $9.07 | $10.83 | 0 |
| 2018-06-07 | $9.07 | $10.83 | 0 |
| 2018-06-06 | $9.07 | $10.83 | 200,000 |
| 2018-06-05 | $8.90 | $10.63 | 0 |
| 2018-06-04 | $8.90 | $10.63 | 0 |
| 2018-06-01 | $8.90 | $10.63 | 2,100 |
| 2018-05-31 | $8.64 | $10.32 | 600 |
| 2018-05-30 | $8.68 | $10.37 | 0 |
| 2018-05-29 | $8.68 | $10.37 | 8,100 |
| 2018-05-25 | $9.37 | $11.19 | 0 |
| 2018-05-24 | $9.37 | $11.19 | 0 |
| 2018-05-23 | $9.37 | $11.19 | 0 |
| 2018-05-22 | $9.37 | $11.19 | 600,000 |
| 2018-05-21 | $9.25 | $11.05 | 1,200 |
| 2018-05-18 | $9.25 | $11.05 | 2,300 |
| 2018-05-17 | $9.32 | $11.13 | 0 |
| 2018-05-16 | $9.32 | $11.13 | 300 |
| 2018-05-15 | $9.54 | $11.40 | 1,800 |
| 2018-05-14 | $9.94 | $11.87 | 0 |
| 2018-05-11 | $9.94 | $11.87 | 0 |
| 2018-05-10 | $9.94 | $11.87 | 0 |
| 2018-05-09 | $9.94 | $11.87 | 0 |
| 2018-05-08 | $9.94 | $11.87 | 0 |
| 2018-05-07 | $9.94 | $11.87 | 0 |
| 2018-05-04 | $9.94 | $11.87 | 611,400 |
| 2018-05-03 | $9.84 | $11.75 | 790,800 |
| 2018-05-02 | $10.09 | $12.05 | 200,000 |
| 2018-05-01 | $10.19 | $12.17 | 0 |
| 2018-04-30 | $10.19 | $12.17 | 205,000 |
| 2018-04-27 | $10.19 | $12.17 | 325,000 |
| 2018-04-26 | $10.19 | $12.17 | 435,000 |
| 2018-04-25 | $10.10 | $12.06 | 0 |
| 2018-04-24 | $10.10 | $12.06 | 0 |
| 2018-04-23 | $10.10 | $12.06 | 0 |
| 2018-04-20 | $10.10 | $12.06 | 0 |
| 2018-04-19 | $10.10 | $12.06 | 100,000 |
| 2018-04-18 | $9.93 | $11.86 | 22,300 |
| 2018-04-17 | $9.92 | $11.85 | 0 |
| 2018-04-16 | $9.92 | $11.85 | 0 |
| 2018-04-13 | $9.92 | $11.85 | 0 |
| 2018-04-12 | $9.92 | $11.85 | 0 |
| 2018-04-11 | $9.92 | $11.85 | 200 |
| 2018-04-10 | $9.75 | $11.65 | 0 |
| 2018-04-09 | $9.75 | $11.65 | 0 |
| 2018-04-06 | $9.75 | $11.65 | 0 |
| 2018-04-05 | $9.75 | $11.65 | 0 |
| 2018-04-04 | $9.75 | $11.65 | 0 |
| 2018-04-03 | $9.75 | $11.65 | 0 |
| 2018-04-02 | $9.75 | $11.65 | 0 |
| 2018-03-29 | $9.75 | $11.65 | 200 |
| 2018-03-28 | $9.79 | $11.69 | 0 |
| 2018-03-27 | $9.79 | $11.69 | 0 |
| 2018-03-26 | $9.79 | $11.69 | 0 |
| 2018-03-23 | $9.79 | $11.69 | 0 |
| 2018-03-22 | $9.79 | $11.69 | 0 |
| 2018-03-21 | $9.79 | $11.69 | 0 |
| 2018-03-20 | $9.79 | $11.69 | 400 |
| 2018-03-19 | $9.77 | $11.67 | 0 |
| 2018-03-16 | $9.77 | $11.67 | 0 |
| 2018-03-15 | $9.77 | $11.67 | 0 |
| 2018-03-14 | $9.77 | $11.67 | 0 |
| 2018-03-13 | $9.77 | $11.67 | 0 |
| 2018-03-12 | $9.77 | $11.67 | 0 |
| 2018-03-09 | $9.77 | $11.67 | 0 |
| 2018-03-08 | $9.77 | $11.67 | 300 |
| 2018-03-07 | $9.74 | $11.63 | 0 |
| 2018-03-06 | $9.74 | $11.63 | 1,100 |
| 2018-03-05 | $9.82 | $11.73 | 2,000 |
| 2018-03-02 | $9.82 | $11.73 | 0 |
| 2018-03-01 | $9.82 | $11.73 | 0 |
| 2018-02-28 | $9.82 | $11.73 | 1,000 |
| 2018-02-27 | $9.76 | $11.66 | 0 |
| 2018-02-26 | $9.76 | $11.66 | 300 |
| 2018-02-23 | $9.81 | $11.72 | 90,000 |
| 2018-02-22 | $9.81 | $11.72 | 400 |
| 2018-02-21 | $9.09 | $10.86 | 0 |
| 2018-02-20 | $9.09 | $10.86 | 0 |
| 2018-02-16 | $9.09 | $10.86 | 0 |
| 2018-02-15 | $9.09 | $10.86 | 5,000 |
| 2018-02-14 | $9.09 | $10.86 | 0 |
| 2018-02-13 | $9.09 | $10.86 | 0 |
| 2018-02-12 | $9.09 | $10.86 | 0 |
| 2018-02-09 | $9.09 | $10.86 | 3,000 |
| 2018-02-08 | $9.40 | $11.23 | 0 |
| 2018-02-07 | $9.40 | $11.23 | 0 |
| 2018-02-06 | $9.40 | $11.23 | 3,900 |
| 2018-02-05 | $9.69 | $11.57 | 300 |
| 2018-02-02 | $10.00 | $11.95 | 100 |
| 2018-02-01 | $10.50 | $12.54 | 0 |
| 2018-01-31 | $10.50 | $12.54 | 500 |
| 2018-01-30 | $10.50 | $12.54 | 0 |
| 2018-01-29 | $10.50 | $12.54 | 0 |
| 2018-01-26 | $10.50 | $12.54 | 0 |
| 2018-01-25 | $10.50 | $12.54 | 700 |
| 2018-01-24 | $10.00 | $11.95 | 0 |
| 2018-01-23 | $10.00 | $11.95 | 0 |
| 2018-01-22 | $10.00 | $11.95 | 0 |
| 2018-01-19 | $10.00 | $11.95 | 0 |
| 2018-01-18 | $10.00 | $11.95 | 0 |
| 2018-01-17 | $10.00 | $11.95 | 0 |
| 2018-01-16 | $10.00 | $11.95 | 0 |
| 2018-01-12 | $10.00 | $11.95 | 500 |
| 2018-01-11 | $9.85 | $11.77 | 4,000 |
| 2018-01-10 | $9.90 | $11.83 | 0 |
| 2018-01-09 | $9.90 | $11.83 | 0 |
| 2018-01-08 | $9.90 | $11.83 | 3,500 |
| 2018-01-05 | $9.69 | $11.57 | 0 |
| 2018-01-04 | $9.69 | $11.57 | 0 |
| 2018-01-03 | $9.69 | $11.57 | 0 |
| 2018-01-02 | $9.69 | $11.57 | 0 |