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
- 1996-09-27 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 | $2.35 | $3.17 | 85,500 |
| 2018-12-28 | $2.55 | $3.44 | 24,000 |
| 2018-12-27 | $2.59 | $3.50 | 42,300 |
| 2018-12-26 | $2.68 | $3.62 | 444,000 |
| 2018-12-24 | $3.00 | $4.05 | 116,600 |
| 2018-12-21 | $3.00 | $4.05 | 47,400 |
| 2018-12-20 | $2.97 | $4.01 | 44,000 |
| 2018-12-19 | $3.25 | $4.39 | 4,200 |
| 2018-12-18 | $3.48 | $4.70 | 14,300 |
| 2018-12-17 | $3.56 | $4.80 | 21,500 |
| 2018-12-14 | $3.65 | $4.93 | 4,000 |
| 2018-12-13 | $3.65 | $4.93 | 5,100 |
| 2018-12-12 | $3.75 | $5.06 | 20,700 |
| 2018-12-11 | $3.74 | $5.05 | 2,800 |
| 2018-12-10 | $3.78 | $5.10 | 16,800 |
| 2018-12-07 | $3.80 | $5.13 | 15,800 |
| 2018-12-06 | $3.80 | $5.13 | 3,900 |
| 2018-12-04 | $3.66 | $4.94 | 3,900 |
| 2018-12-03 | $3.80 | $5.13 | 17,900 |
| 2018-11-30 | $3.65 | $4.93 | 15,700 |
| 2018-11-29 | $3.70 | $4.99 | 6,300 |
| 2018-11-28 | $3.92 | $5.29 | 400 |
| 2018-11-27 | $3.94 | $5.32 | 4,200 |
| 2018-11-26 | $4.05 | $5.47 | 34,600 |
| 2018-11-23 | $3.91 | $5.28 | 600 |
| 2018-11-21 | $3.92 | $5.29 | 18,700 |
| 2018-11-20 | $3.81 | $5.14 | 10,000 |
| 2018-11-19 | $3.52 | $4.75 | 16,000 |
| 2018-11-16 | $4.00 | $5.40 | 3,900 |
| 2018-11-15 | $4.05 | $5.47 | 23,000 |
| 2018-11-14 | $3.86 | $5.21 | 14,300 |
| 2018-11-13 | $3.80 | $5.13 | 37,000 |
| 2018-11-12 | $3.85 | $5.20 | 22,100 |
| 2018-11-09 | $4.40 | $5.94 | 12,400 |
| 2018-11-08 | $4.39 | $5.92 | 36,200 |
| 2018-11-07 | $4.59 | $6.19 | 50,700 |
| 2018-11-06 | $5.00 | $6.75 | 22,700 |
| 2018-11-05 | $5.32 | $7.18 | 59,100 |
| 2018-11-02 | $4.50 | $6.07 | 38,400 |
| 2018-11-01 | $4.44 | $4.44 | 60,300 |
| 2018-10-31 | $4.65 | $4.65 | 2,900 |
| 2018-10-30 | $4.75 | $4.75 | 17,200 |
| 2018-10-29 | $4.74 | $4.74 | 3,200 |
| 2018-10-26 | $4.80 | $4.80 | 6,900 |
| 2018-10-25 | $4.86 | $4.86 | 6,200 |
| 2018-10-24 | $4.92 | $4.92 | 18,900 |
| 2018-10-23 | $4.93 | $4.93 | 14,400 |
| 2018-10-22 | $5.05 | $5.05 | 17,600 |
| 2018-10-19 | $4.85 | $4.85 | 13,600 |
| 2018-10-18 | $4.95 | $4.95 | 36,700 |
| 2018-10-17 | $4.69 | $4.69 | 1,400 |
| 2018-10-16 | $4.80 | $4.80 | 7,800 |
| 2018-10-15 | $4.79 | $4.79 | 15,600 |
| 2018-10-12 | $4.89 | $4.89 | 338,800 |
| 2018-10-11 | $4.86 | $4.86 | 10,200 |
| 2018-10-10 | $4.72 | $4.72 | 1,900 |
| 2018-10-09 | $4.62 | $4.62 | 3,700 |
| 2018-10-08 | $4.70 | $4.70 | 13,800 |
| 2018-10-05 | $4.85 | $4.85 | 5,300 |
| 2018-10-04 | $5.03 | $5.03 | 800 |
| 2018-10-03 | $5.07 | $5.07 | 59,100 |
| 2018-10-02 | $5.09 | $5.09 | 75,600 |
| 2018-10-01 | $5.06 | $5.06 | 2,400 |
| 2018-09-28 | $5.02 | $5.02 | 1,500 |
| 2018-09-27 | $5.15 | $5.15 | 3,400 |
| 2018-09-26 | $5.10 | $5.10 | 30,700 |
| 2018-09-25 | $5.10 | $5.10 | 14,200 |
| 2018-09-24 | $5.07 | $5.07 | 32,000 |
| 2018-09-21 | $5.10 | $5.10 | 3,600 |
| 2018-09-20 | $5.14 | $5.14 | 74,500 |
| 2018-09-19 | $5.07 | $5.07 | 19,000 |
| 2018-09-18 | $5.04 | $5.04 | 15,600 |
| 2018-09-17 | $4.88 | $4.88 | 40,200 |
| 2018-09-14 | $4.89 | $4.89 | 3,100 |
| 2018-09-13 | $4.91 | $4.91 | 2,400 |
| 2018-09-12 | $5.05 | $5.05 | 5,300 |
| 2018-09-11 | $5.01 | $5.01 | 15,000 |
| 2018-09-10 | $5.10 | $5.10 | 30,100 |
| 2018-09-07 | $5.09 | $5.09 | 7,400 |
| 2018-09-06 | $5.09 | $5.09 | 2,200 |
| 2018-09-05 | $5.01 | $5.01 | 0 |
| 2018-09-04 | $5.01 | $5.01 | 5,400 |
| 2018-08-31 | $4.75 | $4.75 | 7,100 |
| 2018-08-30 | $4.69 | $4.69 | 6,100 |
| 2018-08-29 | $5.01 | $5.01 | 5,300 |
| 2018-08-28 | $5.07 | $5.07 | 1,300 |
| 2018-08-27 | $5.01 | $5.01 | 7,700 |
| 2018-08-24 | $5.07 | $5.07 | 6,800 |
| 2018-08-23 | $5.02 | $5.02 | 2,400 |
| 2018-08-22 | $5.10 | $5.10 | 2,800 |
| 2018-08-21 | $5.00 | $5.00 | 1,500 |
| 2018-08-20 | $5.09 | $5.09 | 1,000 |
| 2018-08-17 | $5.00 | $5.00 | 1,200 |
| 2018-08-16 | $5.09 | $5.09 | 2,400 |
| 2018-08-15 | $5.10 | $5.10 | 9,800 |
| 2018-08-14 | $5.11 | $5.11 | 1,400 |
| 2018-08-13 | $5.11 | $5.11 | 700 |
| 2018-08-10 | $5.12 | $5.12 | 8,100 |
| 2018-08-09 | $5.11 | $5.11 | 4,900 |
| 2018-08-08 | $5.12 | $5.12 | 3,700 |
| 2018-08-07 | $5.19 | $5.19 | 2,400 |
| 2018-08-06 | $5.35 | $5.35 | 1,700 |
| 2018-08-03 | $5.15 | $5.15 | 5,300 |
| 2018-08-02 | $5.33 | $5.33 | 7,100 |
| 2018-08-01 | $5.14 | $5.14 | 5,400 |
| 2018-07-31 | $5.12 | $5.12 | 13,700 |
| 2018-07-30 | $5.24 | $5.24 | 3,000 |
| 2018-07-27 | $5.24 | $5.24 | 1,600 |
| 2018-07-26 | $5.25 | $5.25 | 3,400 |
| 2018-07-25 | $5.19 | $5.19 | 3,000 |
| 2018-07-24 | $5.13 | $5.13 | 1,000 |
| 2018-07-23 | $5.23 | $5.23 | 1,700 |
| 2018-07-20 | $5.14 | $5.14 | 21,300 |
| 2018-07-19 | $5.18 | $5.18 | 11,200 |
| 2018-07-18 | $5.22 | $5.22 | 10,500 |
| 2018-07-17 | $5.20 | $5.20 | 7,000 |
| 2018-07-16 | $5.22 | $5.22 | 24,500 |
| 2018-07-13 | $5.43 | $5.43 | 4,500 |
| 2018-07-12 | $5.45 | $5.45 | 30,500 |
| 2018-07-11 | $5.69 | $5.69 | 2,200 |
| 2018-07-10 | $5.62 | $5.62 | 1,800 |
| 2018-07-09 | $5.61 | $5.61 | 50,400 |
| 2018-07-06 | $5.50 | $5.50 | 2,400 |
| 2018-07-05 | $5.37 | $5.37 | 3,100 |
| 2018-07-03 | $5.33 | $5.33 | 600 |
| 2018-07-02 | $5.30 | $5.30 | 4,800 |
| 2018-06-29 | $5.42 | $5.42 | 6,800 |
| 2018-06-28 | $5.43 | $5.43 | 1,100 |
| 2018-06-27 | $5.65 | $5.65 | 14,200 |
| 2018-06-26 | $5.63 | $5.63 | 2,400 |
| 2018-06-25 | $5.64 | $5.64 | 700 |
| 2018-06-22 | $5.73 | $5.73 | 15,800 |
| 2018-06-21 | $5.65 | $5.65 | 7,000 |
| 2018-06-20 | $5.56 | $5.56 | 4,700 |
| 2018-06-19 | $5.50 | $5.50 | 14,000 |
| 2018-06-18 | $5.53 | $5.53 | 9,000 |
| 2018-06-15 | $5.54 | $5.54 | 19,300 |
| 2018-06-14 | $5.41 | $5.41 | 34,800 |
| 2018-06-13 | $5.40 | $5.40 | 5,900 |
| 2018-06-12 | $5.24 | $5.24 | 12,900 |
| 2018-06-11 | $5.43 | $5.43 | 5,100 |
| 2018-06-08 | $5.61 | $5.61 | 2,600 |
| 2018-06-07 | $5.65 | $5.65 | 2,400 |
| 2018-06-06 | $5.66 | $5.66 | 53,800 |
| 2018-06-05 | $5.50 | $5.50 | 23,200 |
| 2018-06-04 | $5.48 | $5.48 | 15,900 |
| 2018-06-01 | $5.55 | $5.55 | 12,700 |
| 2018-05-31 | $5.41 | $5.41 | 18,600 |
| 2018-05-30 | $5.42 | $5.42 | 79,500 |
| 2018-05-29 | $5.51 | $5.51 | 24,200 |
| 2018-05-25 | $5.62 | $5.62 | 4,200 |
| 2018-05-24 | $5.65 | $5.65 | 5,900 |
| 2018-05-23 | $5.65 | $5.65 | 15,000 |
| 2018-05-22 | $5.59 | $5.59 | 99,600 |
| 2018-05-21 | $5.54 | $5.54 | 33,500 |
| 2018-05-18 | $5.55 | $5.55 | 119,400 |
| 2018-05-17 | $5.53 | $5.53 | 27,500 |
| 2018-05-16 | $5.31 | $5.31 | 21,300 |
| 2018-05-15 | $5.41 | $5.41 | 25,200 |
| 2018-05-14 | $5.58 | $5.58 | 6,500 |
| 2018-05-11 | $5.58 | $5.58 | 15,700 |
| 2018-05-10 | $5.62 | $5.62 | 10,200 |
| 2018-05-09 | $5.63 | $5.63 | 7,800 |
| 2018-05-08 | $5.53 | $5.53 | 8,800 |
| 2018-05-07 | $5.70 | $5.70 | 6,000 |
| 2018-05-04 | $5.72 | $5.72 | 12,600 |
| 2018-05-03 | $5.67 | $5.67 | 20,000 |
| 2018-05-02 | $5.74 | $5.74 | 14,500 |
| 2018-05-01 | $5.73 | $5.73 | 29,200 |
| 2018-04-30 | $5.75 | $5.75 | 59,000 |
| 2018-04-27 | $5.73 | $5.73 | 22,700 |
| 2018-04-26 | $5.59 | $5.59 | 14,100 |
| 2018-04-25 | $5.61 | $5.61 | 10,000 |
| 2018-04-24 | $5.62 | $5.62 | 6,600 |
| 2018-04-23 | $5.63 | $5.63 | 7,800 |
| 2018-04-20 | $5.69 | $5.69 | 18,000 |
| 2018-04-19 | $5.64 | $5.64 | 20,700 |
| 2018-04-18 | $5.63 | $5.63 | 8,000 |
| 2018-04-17 | $5.46 | $5.46 | 17,100 |
| 2018-04-16 | $5.55 | $5.55 | 105,600 |
| 2018-04-13 | $5.43 | $5.43 | 53,600 |
| 2018-04-12 | $5.38 | $5.38 | 80,400 |
| 2018-04-11 | $5.20 | $5.20 | 33,500 |
| 2018-04-10 | $5.29 | $5.29 | 27,400 |
| 2018-04-09 | $5.48 | $5.48 | 43,900 |
| 2018-04-06 | $5.49 | $5.49 | 85,700 |
| 2018-04-05 | $5.60 | $5.60 | 43,800 |
| 2018-04-04 | $5.50 | $5.50 | 53,000 |
| 2018-04-03 | $5.40 | $5.40 | 105,000 |
| 2018-04-02 | $5.41 | $5.41 | 8,900 |
| 2018-03-29 | $5.55 | $5.55 | 113,000 |
| 2018-03-28 | $5.42 | $5.42 | 97,300 |
| 2018-03-27 | $5.52 | $5.52 | 167,400 |
| 2018-03-26 | $5.94 | $5.94 | 79,600 |
| 2018-03-23 | $5.68 | $5.68 | 29,500 |
| 2018-03-22 | $5.73 | $5.73 | 50,300 |
| 2018-03-21 | $5.85 | $5.85 | 124,600 |
| 2018-03-20 | $6.00 | $6.00 | 394,300 |
| 2018-03-19 | $6.15 | $6.15 | 135,000 |
| 2018-03-16 | $6.18 | $6.18 | 265,600 |
| 2018-03-15 | $6.28 | $6.28 | 23,100 |
| 2018-03-14 | $5.95 | $5.95 | 9,100 |
| 2018-03-13 | $6.00 | $6.00 | 4,100 |
| 2018-03-12 | $6.26 | $6.26 | 700 |
| 2018-03-09 | $6.26 | $6.26 | 2,300 |
| 2018-03-08 | $6.45 | $6.45 | 2,400 |
| 2018-03-07 | $6.26 | $6.26 | 7,600 |
| 2018-03-06 | $6.47 | $6.47 | 5,200 |
| 2018-03-05 | $6.63 | $6.63 | 4,700 |
| 2018-03-02 | $6.48 | $6.48 | 1,100 |
| 2018-03-01 | $6.47 | $6.47 | 500 |
| 2018-02-28 | $6.18 | $6.18 | 2,600 |
| 2018-02-27 | $6.43 | $6.43 | 3,300 |
| 2018-02-26 | $6.60 | $6.60 | 3,400 |
| 2018-02-23 | $6.53 | $6.53 | 400 |
| 2018-02-22 | $6.56 | $6.56 | 4,300 |
| 2018-02-21 | $6.44 | $6.44 | 1,400 |
| 2018-02-20 | $6.31 | $6.31 | 5,200 |
| 2018-02-16 | $6.27 | $6.27 | 7,500 |
| 2018-02-15 | $6.24 | $6.24 | 400 |
| 2018-02-14 | $6.25 | $6.25 | 900 |
| 2018-02-13 | $6.06 | $6.06 | 1,300 |
| 2018-02-12 | $5.95 | $5.95 | 1,400 |
| 2018-02-09 | $6.00 | $6.00 | 36,800 |
| 2018-02-08 | $5.92 | $5.92 | 15,000 |
| 2018-02-07 | $5.87 | $5.87 | 71,200 |
| 2018-02-06 | $5.89 | $5.89 | 3,200 |
| 2018-02-05 | $5.95 | $5.95 | 9,200 |
| 2018-02-02 | $5.87 | $5.87 | 11,700 |
| 2018-02-01 | $5.94 | $5.94 | 2,400 |
| 2018-01-31 | $5.98 | $5.98 | 2,000 |
| 2018-01-30 | $5.94 | $5.94 | 49,500 |
| 2018-01-29 | $6.12 | $6.12 | 2,300 |
| 2018-01-26 | $6.13 | $6.13 | 152,700 |
| 2018-01-25 | $5.99 | $5.99 | 4,500 |
| 2018-01-24 | $6.00 | $6.00 | 15,800 |
| 2018-01-23 | $5.89 | $5.89 | 2,800 |
| 2018-01-22 | $6.00 | $6.00 | 26,600 |
| 2018-01-19 | $6.00 | $6.00 | 26,900 |
| 2018-01-18 | $6.14 | $6.14 | 9,300 |
| 2018-01-17 | $6.13 | $6.13 | 18,900 |
| 2018-01-16 | $6.20 | $6.20 | 9,400 |
| 2018-01-12 | $6.16 | $6.16 | 900 |
| 2018-01-11 | $6.18 | $6.18 | 10,900 |
| 2018-01-10 | $6.16 | $6.16 | 0 |
| 2018-01-09 | $6.16 | $6.16 | 7,600 |
| 2018-01-08 | $6.21 | $6.21 | 2,000 |
| 2018-01-05 | $6.21 | $6.21 | 1,300 |
| 2018-01-04 | $6.21 | $6.21 | 900 |
| 2018-01-03 | $6.17 | $6.17 | 7,600 |
| 2018-01-02 | $6.26 | $6.26 | 1,400 |