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
- 1995-05-05 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 | $4.50 | $4.50 | 1,500 |
| 2018-12-28 | $4.71 | $4.71 | 6,500 |
| 2018-12-27 | $4.65 | $4.65 | 2,100 |
| 2018-12-26 | $4.40 | $4.40 | 11,300 |
| 2018-12-24 | $4.12 | $4.12 | 2,200 |
| 2018-12-21 | $4.31 | $4.31 | 24,400 |
| 2018-12-20 | $4.85 | $4.85 | 27,300 |
| 2018-12-19 | $5.17 | $5.17 | 5,400 |
| 2018-12-18 | $5.15 | $5.15 | 1,100 |
| 2018-12-17 | $5.06 | $5.06 | 10,400 |
| 2018-12-14 | $5.22 | $5.22 | 9,300 |
| 2018-12-13 | $5.42 | $5.42 | 7,700 |
| 2018-12-12 | $5.41 | $5.41 | 200 |
| 2018-12-11 | $5.23 | $5.23 | 10,400 |
| 2018-12-10 | $5.42 | $5.42 | 14,400 |
| 2018-12-07 | $5.60 | $5.60 | 15,700 |
| 2018-12-06 | $5.60 | $5.60 | 700 |
| 2018-12-04 | $5.55 | $5.55 | 200 |
| 2018-12-03 | $5.64 | $5.64 | 2,200 |
| 2018-11-30 | $5.86 | $5.86 | 1,500 |
| 2018-11-29 | $5.97 | $5.97 | 500 |
| 2018-11-28 | $5.75 | $5.75 | 17,900 |
| 2018-11-27 | $5.98 | $5.98 | 900 |
| 2018-11-26 | $5.61 | $5.61 | 2,700 |
| 2018-11-23 | $5.80 | $5.80 | 1,000 |
| 2018-11-21 | $5.95 | $5.95 | 4,300 |
| 2018-11-20 | $5.57 | $5.57 | 14,000 |
| 2018-11-19 | $5.84 | $5.84 | 5,600 |
| 2018-11-16 | $5.84 | $5.84 | 3,700 |
| 2018-11-15 | $6.01 | $6.01 | 4,000 |
| 2018-11-14 | $5.88 | $5.88 | 9,900 |
| 2018-11-13 | $5.85 | $5.85 | 24,400 |
| 2018-11-12 | $5.70 | $5.70 | 10,300 |
| 2018-11-09 | $5.68 | $5.68 | 8,300 |
| 2018-11-08 | $5.63 | $5.63 | 2,900 |
| 2018-11-07 | $5.58 | $5.58 | 7,000 |
| 2018-11-06 | $5.50 | $5.50 | 500 |
| 2018-11-05 | $5.50 | $5.50 | 4,800 |
| 2018-11-02 | $5.60 | $5.60 | 3,700 |
| 2018-11-01 | $5.62 | $5.62 | 2,200 |
| 2018-10-31 | $5.58 | $5.58 | 2,500 |
| 2018-10-30 | $5.53 | $5.53 | 2,500 |
| 2018-10-29 | $5.51 | $5.51 | 1,000 |
| 2018-10-26 | $5.52 | $5.52 | 9,700 |
| 2018-10-25 | $5.60 | $5.60 | 2,700 |
| 2018-10-24 | $5.55 | $5.55 | 2,700 |
| 2018-10-23 | $5.55 | $5.55 | 20,000 |
| 2018-10-22 | $5.79 | $5.79 | 5,900 |
| 2018-10-19 | $5.64 | $5.64 | 10,400 |
| 2018-10-18 | $5.84 | $5.84 | 800 |
| 2018-10-17 | $5.48 | $5.48 | 1,100 |
| 2018-10-16 | $5.48 | $5.48 | 4,400 |
| 2018-10-15 | $5.39 | $5.39 | 2,100 |
| 2018-10-12 | $5.45 | $5.45 | 9,100 |
| 2018-10-11 | $5.45 | $5.45 | 18,900 |
| 2018-10-10 | $5.60 | $5.60 | 6,500 |
| 2018-10-09 | $5.64 | $5.64 | 10,300 |
| 2018-10-08 | $5.48 | $5.48 | 39,200 |
| 2018-10-05 | $5.50 | $5.50 | 10,400 |
| 2018-10-04 | $5.55 | $5.55 | 12,900 |
| 2018-10-03 | $5.65 | $5.65 | 4,100 |
| 2018-10-02 | $5.65 | $5.65 | 7,000 |
| 2018-10-01 | $5.65 | $5.65 | 24,500 |
| 2018-09-28 | $6.00 | $6.00 | 5,900 |
| 2018-09-27 | $5.95 | $5.95 | 2,800 |
| 2018-09-26 | $5.90 | $5.90 | 4,000 |
| 2018-09-25 | $5.88 | $5.88 | 15,300 |
| 2018-09-24 | $5.90 | $5.90 | 6,800 |
| 2018-09-21 | $5.65 | $5.65 | 53,100 |
| 2018-09-20 | $6.05 | $6.05 | 4,100 |
| 2018-09-19 | $6.15 | $6.15 | 6,100 |
| 2018-09-18 | $6.10 | $6.10 | 11,900 |
| 2018-09-17 | $6.10 | $6.10 | 28,000 |
| 2018-09-14 | $6.15 | $6.15 | 11,900 |
| 2018-09-13 | $6.15 | $6.15 | 7,000 |
| 2018-09-12 | $6.20 | $6.20 | 24,600 |
| 2018-09-11 | $6.20 | $6.20 | 14,000 |
| 2018-09-10 | $6.30 | $6.30 | 21,600 |
| 2018-09-07 | $6.35 | $6.35 | 21,300 |
| 2018-09-06 | $6.20 | $6.20 | 15,000 |
| 2018-09-05 | $6.05 | $6.05 | 109,600 |
| 2018-09-04 | $6.00 | $6.00 | 170,300 |
| 2018-08-31 | $6.05 | $6.05 | 69,600 |
| 2018-08-30 | $6.30 | $6.30 | 23,300 |
| 2018-08-29 | $6.35 | $6.35 | 28,500 |
| 2018-08-28 | $6.15 | $6.15 | 74,000 |
| 2018-08-27 | $6.10 | $6.10 | 70,600 |
| 2018-08-24 | $6.00 | $6.00 | 91,900 |
| 2018-08-23 | $5.80 | $5.80 | 24,700 |
| 2018-08-22 | $5.60 | $5.60 | 24,900 |
| 2018-08-21 | $5.75 | $5.75 | 107,500 |
| 2018-08-20 | $5.35 | $5.35 | 52,900 |
| 2018-08-17 | $5.10 | $5.10 | 19,800 |
| 2018-08-16 | $5.05 | $5.05 | 21,800 |
| 2018-08-15 | $4.90 | $4.90 | 3,600 |
| 2018-08-14 | $4.95 | $4.95 | 31,600 |
| 2018-08-13 | $4.95 | $4.95 | 120,900 |
| 2018-08-10 | $4.70 | $4.70 | 43,100 |
| 2018-08-09 | $4.25 | $4.25 | 7,600 |
| 2018-08-08 | $4.20 | $4.20 | 2,700 |
| 2018-08-07 | $4.25 | $4.25 | 500 |
| 2018-08-06 | $4.15 | $4.15 | 6,200 |
| 2018-08-03 | $4.15 | $4.15 | 2,400 |
| 2018-08-02 | $4.20 | $4.20 | 2,400 |
| 2018-08-01 | $4.20 | $4.20 | 3,300 |
| 2018-07-31 | $4.20 | $4.20 | 8,300 |
| 2018-07-30 | $4.38 | $4.38 | 3,700 |
| 2018-07-27 | $4.38 | $4.38 | 3,100 |
| 2018-07-26 | $4.39 | $4.39 | 2,900 |
| 2018-07-25 | $4.45 | $4.45 | 5,300 |
| 2018-07-24 | $4.50 | $4.50 | 1,900 |
| 2018-07-23 | $4.47 | $4.47 | 12,800 |
| 2018-07-20 | $4.40 | $4.40 | 2,600 |
| 2018-07-19 | $4.30 | $4.30 | 1,100 |
| 2018-07-18 | $4.35 | $4.35 | 12,600 |
| 2018-07-17 | $4.35 | $4.35 | 2,100 |
| 2018-07-16 | $4.35 | $4.35 | 4,900 |
| 2018-07-13 | $4.30 | $4.30 | 15,300 |
| 2018-07-12 | $4.20 | $4.20 | 11,900 |
| 2018-07-11 | $4.20 | $4.20 | 3,200 |
| 2018-07-10 | $4.20 | $4.20 | 5,200 |
| 2018-07-09 | $4.16 | $4.16 | 8,100 |
| 2018-07-06 | $4.15 | $4.15 | 3,000 |
| 2018-07-05 | $4.15 | $4.15 | 8,300 |
| 2018-07-03 | $4.15 | $4.15 | 800 |
| 2018-07-02 | $4.10 | $4.10 | 1,200 |
| 2018-06-29 | $4.15 | $4.15 | 14,600 |
| 2018-06-28 | $4.05 | $4.05 | 5,200 |
| 2018-06-27 | $4.20 | $4.20 | 1,300 |
| 2018-06-26 | $4.20 | $4.20 | 2,600 |
| 2018-06-25 | $4.20 | $4.20 | 6,400 |
| 2018-06-22 | $4.20 | $4.20 | 6,700 |
| 2018-06-21 | $4.25 | $4.25 | 8,600 |
| 2018-06-20 | $4.20 | $4.20 | 2,300 |
| 2018-06-19 | $4.15 | $4.15 | 5,800 |
| 2018-06-18 | $4.15 | $4.15 | 11,600 |
| 2018-06-15 | $4.10 | $4.10 | 8,400 |
| 2018-06-14 | $4.10 | $4.10 | 7,200 |
| 2018-06-13 | $4.05 | $4.05 | 6,700 |
| 2018-06-12 | $4.10 | $4.10 | 2,800 |
| 2018-06-11 | $4.05 | $4.05 | 4,100 |
| 2018-06-08 | $4.05 | $4.05 | 8,500 |
| 2018-06-07 | $4.25 | $4.25 | 2,000 |
| 2018-06-06 | $4.15 | $4.15 | 5,000 |
| 2018-06-05 | $4.20 | $4.20 | 11,500 |
| 2018-06-04 | $4.05 | $4.05 | 9,800 |
| 2018-06-01 | $4.15 | $4.15 | 14,300 |
| 2018-05-31 | $4.15 | $4.15 | 19,800 |
| 2018-05-30 | $4.05 | $4.05 | 20,400 |
| 2018-05-29 | $4.00 | $4.00 | 36,600 |
| 2018-05-25 | $4.00 | $4.00 | 14,200 |
| 2018-05-24 | $4.10 | $4.10 | 17,500 |
| 2018-05-23 | $4.15 | $4.15 | 5,100 |
| 2018-05-22 | $4.05 | $4.05 | 39,200 |
| 2018-05-21 | $3.90 | $3.90 | 23,900 |
| 2018-05-18 | $4.05 | $4.05 | 35,000 |
| 2018-05-17 | $4.05 | $4.05 | 102,600 |
| 2018-05-16 | $3.63 | $3.63 | 33,500 |
| 2018-05-15 | $3.78 | $3.78 | 187,900 |
| 2018-05-14 | $4.65 | $4.65 | 46,100 |
| 2018-05-11 | $4.86 | $4.86 | 36,800 |
| 2018-05-10 | $4.85 | $4.85 | 11,500 |
| 2018-05-09 | $4.75 | $4.75 | 7,300 |
| 2018-05-08 | $4.80 | $4.80 | 22,900 |
| 2018-05-07 | $4.80 | $4.80 | 28,600 |
| 2018-05-04 | $4.90 | $4.90 | 24,600 |
| 2018-05-03 | $4.85 | $4.85 | 11,100 |
| 2018-05-02 | $4.78 | $4.78 | 23,700 |
| 2018-05-01 | $4.60 | $4.60 | 15,000 |
| 2018-04-30 | $4.55 | $4.55 | 13,800 |
| 2018-04-27 | $4.75 | $4.75 | 8,100 |
| 2018-04-26 | $4.70 | $4.70 | 20,800 |
| 2018-04-25 | $4.45 | $4.45 | 21,800 |
| 2018-04-24 | $4.30 | $4.30 | 18,800 |
| 2018-04-23 | $4.50 | $4.50 | 33,900 |
| 2018-04-20 | $4.60 | $4.60 | 9,400 |
| 2018-04-19 | $4.55 | $4.55 | 20,200 |
| 2018-04-18 | $4.85 | $4.85 | 52,300 |
| 2018-04-17 | $4.65 | $4.65 | 82,300 |
| 2018-04-16 | $5.05 | $5.05 | 171,800 |
| 2018-04-13 | $4.80 | $4.80 | 168,200 |
| 2018-04-12 | $4.28 | $4.28 | 20,100 |
| 2018-04-11 | $4.20 | $4.20 | 13,300 |
| 2018-04-10 | $4.25 | $4.25 | 22,400 |
| 2018-04-09 | $4.05 | $4.05 | 32,600 |
| 2018-04-06 | $4.20 | $4.20 | 25,300 |
| 2018-04-05 | $4.20 | $4.20 | 6,600 |
| 2018-04-04 | $4.23 | $4.23 | 10,900 |
| 2018-04-03 | $4.20 | $4.20 | 5,500 |
| 2018-04-02 | $4.25 | $4.25 | 22,400 |
| 2018-03-29 | $4.25 | $4.25 | 9,800 |
| 2018-03-28 | $4.30 | $4.30 | 18,600 |
| 2018-03-27 | $4.31 | $4.31 | 12,800 |
| 2018-03-26 | $4.40 | $4.40 | 14,400 |
| 2018-03-23 | $4.30 | $4.30 | 30,100 |
| 2018-03-22 | $4.35 | $4.35 | 25,400 |
| 2018-03-21 | $4.50 | $4.50 | 24,200 |
| 2018-03-20 | $4.25 | $4.25 | 37,200 |
| 2018-03-19 | $4.20 | $4.20 | 46,800 |
| 2018-03-16 | $4.10 | $4.10 | 215,100 |
| 2018-03-15 | $4.40 | $4.40 | 637,400 |
| 2018-03-14 | $3.05 | $3.05 | 24,500 |
| 2018-03-13 | $3.10 | $3.10 | 5,600 |
| 2018-03-12 | $3.08 | $3.08 | 900 |
| 2018-03-09 | $3.04 | $3.04 | 17,500 |
| 2018-03-08 | $2.95 | $2.95 | 2,700 |
| 2018-03-07 | $2.95 | $2.95 | 2,100 |
| 2018-03-06 | $2.95 | $2.95 | 18,900 |
| 2018-03-05 | $2.95 | $2.95 | 2,900 |
| 2018-03-02 | $2.87 | $2.87 | 3,200 |
| 2018-03-01 | $2.96 | $2.96 | 3,600 |
| 2018-02-28 | $3.10 | $3.10 | 23,100 |
| 2018-02-27 | $2.95 | $2.95 | 2,200 |
| 2018-02-26 | $3.00 | $3.00 | 4,900 |
| 2018-02-23 | $2.95 | $2.95 | 11,500 |
| 2018-02-22 | $2.85 | $2.85 | 8,800 |
| 2018-02-21 | $2.82 | $2.82 | 1,200 |
| 2018-02-20 | $2.75 | $2.75 | 38,300 |
| 2018-02-16 | $2.90 | $2.90 | 700 |
| 2018-02-15 | $2.95 | $2.95 | 600 |
| 2018-02-14 | $2.95 | $2.95 | 1,300 |
| 2018-02-13 | $2.90 | $2.90 | 21,900 |
| 2018-02-12 | $2.85 | $2.85 | 13,500 |
| 2018-02-09 | $2.65 | $2.65 | 19,500 |
| 2018-02-08 | $2.60 | $2.60 | 22,900 |
| 2018-02-07 | $2.86 | $2.86 | 12,500 |
| 2018-02-06 | $2.85 | $2.85 | 17,700 |
| 2018-02-05 | $2.75 | $2.75 | 9,900 |
| 2018-02-02 | $3.00 | $3.00 | 1,800 |
| 2018-02-01 | $3.10 | $3.10 | 4,100 |
| 2018-01-31 | $3.10 | $3.10 | 14,500 |
| 2018-01-30 | $3.15 | $3.15 | 7,500 |
| 2018-01-29 | $3.23 | $3.23 | 14,900 |
| 2018-01-26 | $3.35 | $3.35 | 5,300 |
| 2018-01-25 | $3.30 | $3.30 | 6,200 |
| 2018-01-24 | $3.20 | $3.20 | 3,300 |
| 2018-01-23 | $3.28 | $3.28 | 4,800 |
| 2018-01-22 | $3.23 | $3.23 | 18,000 |
| 2018-01-19 | $3.29 | $3.29 | 14,900 |
| 2018-01-18 | $3.08 | $3.08 | 2,900 |
| 2018-01-17 | $3.05 | $3.05 | 7,100 |
| 2018-01-16 | $3.10 | $3.10 | 49,500 |
| 2018-01-12 | $3.00 | $3.00 | 41,400 |
| 2018-01-11 | $3.00 | $3.00 | 19,600 |
| 2018-01-10 | $3.00 | $3.00 | 4,700 |
| 2018-01-09 | $3.03 | $3.03 | 20,600 |
| 2018-01-08 | $3.05 | $3.05 | 10,300 |
| 2018-01-05 | $3.10 | $3.10 | 26,700 |
| 2018-01-04 | $2.98 | $2.98 | 19,900 |
| 2018-01-03 | $3.03 | $3.03 | 8,600 |
| 2018-01-02 | $3.00 | $3.00 | 13,500 |