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
- 2001-09-18 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 | $5.19 | $5.52 | 2,800 |
| 2018-12-28 | $5.08 | $5.40 | 1,200 |
| 2018-12-27 | $5.00 | $5.31 | 800 |
| 2018-12-26 | $4.93 | $5.24 | 3,600 |
| 2018-12-24 | $4.95 | $5.26 | 400 |
| 2018-12-21 | $4.91 | $5.21 | 4,400 |
| 2018-12-20 | $4.82 | $5.12 | 10,000 |
| 2018-12-19 | $4.86 | $5.16 | 1,600 |
| 2018-12-18 | $4.82 | $5.13 | 2,400 |
| 2018-12-17 | $4.71 | $5.01 | 12,000 |
| 2018-12-14 | $4.62 | $4.91 | 1,200 |
| 2018-12-13 | $4.78 | $5.08 | 4,000 |
| 2018-12-12 | $4.65 | $4.94 | 10,800 |
| 2018-12-11 | $4.60 | $4.89 | 10,800 |
| 2018-12-10 | $4.52 | $4.80 | 3,114,000 |
| 2018-12-07 | $4.90 | $5.21 | 0 |
| 2018-12-06 | $4.90 | $5.21 | 1,200 |
| 2018-12-04 | $5.30 | $5.63 | 0 |
| 2018-12-03 | $5.30 | $5.63 | 400 |
| 2018-11-30 | $5.30 | $5.63 | 400 |
| 2018-11-29 | $4.84 | $5.15 | 0 |
| 2018-11-28 | $4.84 | $5.15 | 0 |
| 2018-11-27 | $4.84 | $5.15 | 0 |
| 2018-11-26 | $4.84 | $5.15 | 0 |
| 2018-11-23 | $4.84 | $5.15 | 0 |
| 2018-11-21 | $4.84 | $5.15 | 0 |
| 2018-11-20 | $4.84 | $5.15 | 400 |
| 2018-11-19 | $4.84 | $5.15 | 6,000 |
| 2018-11-16 | $4.98 | $5.29 | 0 |
| 2018-11-15 | $4.98 | $5.29 | 400 |
| 2018-11-14 | $4.98 | $5.29 | 0 |
| 2018-11-13 | $4.98 | $5.29 | 0 |
| 2018-11-12 | $4.98 | $5.29 | 1,200 |
| 2018-11-09 | $5.50 | $5.85 | 400 |
| 2018-11-08 | $5.50 | $5.85 | 0 |
| 2018-11-07 | $5.50 | $5.85 | 8,000 |
| 2018-11-06 | $5.31 | $5.65 | 1,200 |
| 2018-11-05 | $5.25 | $5.58 | 1,200 |
| 2018-11-02 | $5.24 | $5.57 | 400 |
| 2018-11-01 | $5.05 | $5.37 | 20,000 |
| 2018-10-31 | $4.64 | $4.93 | 6,000 |
| 2018-10-30 | $4.64 | $4.93 | 25,200 |
| 2018-10-29 | $4.05 | $4.31 | 5,600 |
| 2018-10-26 | $4.06 | $4.31 | 1,600 |
| 2018-10-25 | $4.31 | $4.58 | 2,800 |
| 2018-10-24 | $4.55 | $4.84 | 1,200 |
| 2018-10-23 | $4.70 | $5.00 | 4,800 |
| 2018-10-22 | $4.77 | $5.07 | 0 |
| 2018-10-19 | $4.77 | $5.07 | 2,800 |
| 2018-10-18 | $4.81 | $5.11 | 2,000 |
| 2018-10-17 | $4.91 | $5.21 | 4,000 |
| 2018-10-16 | $4.75 | $5.05 | 16,000 |
| 2018-10-15 | $4.75 | $5.05 | 10,400 |
| 2018-10-12 | $4.77 | $5.07 | 3,200 |
| 2018-10-11 | $4.55 | $4.84 | 5,600 |
| 2018-10-10 | $4.73 | $5.02 | 2,400 |
| 2018-10-09 | $4.76 | $5.06 | 800 |
| 2018-10-08 | $4.97 | $5.28 | 400 |
| 2018-10-05 | $5.06 | $5.38 | 800 |
| 2018-10-04 | $5.10 | $5.42 | 13,600 |
| 2018-10-03 | $5.25 | $5.58 | 12,000 |
| 2018-10-02 | $5.50 | $5.84 | 0 |
| 2018-10-01 | $5.50 | $5.84 | 32,400 |
| 2018-09-28 | $5.37 | $5.71 | 0 |
| 2018-09-27 | $5.37 | $5.71 | 20,800 |
| 2018-09-26 | $5.38 | $5.71 | 2,000 |
| 2018-09-25 | $5.44 | $5.78 | 4,800 |
| 2018-09-24 | $5.24 | $5.57 | 26,000 |
| 2018-09-21 | $5.24 | $5.57 | 6,800 |
| 2018-09-20 | $5.35 | $5.69 | 23,200 |
| 2018-09-19 | $5.31 | $5.64 | 0 |
| 2018-09-18 | $5.31 | $5.64 | 0 |
| 2018-09-17 | $5.31 | $5.64 | 1,200 |
| 2018-09-14 | $5.27 | $5.61 | 1,600 |
| 2018-09-13 | $5.06 | $5.37 | 6,400 |
| 2018-09-12 | $5.35 | $5.69 | 1,600 |
| 2018-09-11 | $5.45 | $5.79 | 800 |
| 2018-09-10 | $5.45 | $5.79 | 9,600 |
| 2018-09-07 | $5.54 | $5.88 | 24,400 |
| 2018-09-06 | $5.90 | $6.27 | 31,600 |
| 2018-09-05 | $6.06 | $6.45 | 18,400 |
| 2018-09-04 | $6.16 | $6.55 | 1,564,400 |
| 2018-08-31 | $6.05 | $6.43 | 14,800 |
| 2018-08-30 | $5.81 | $6.17 | 0 |
| 2018-08-29 | $5.81 | $6.17 | 400 |
| 2018-08-28 | $5.88 | $6.25 | 400 |
| 2018-08-27 | $5.88 | $6.25 | 800 |
| 2018-08-24 | $5.76 | $6.12 | 0 |
| 2018-08-23 | $5.76 | $6.12 | 1,600 |
| 2018-08-22 | $5.70 | $6.06 | 8,400 |
| 2018-08-21 | $5.52 | $5.87 | 0 |
| 2018-08-20 | $5.52 | $5.87 | 15,600 |
| 2018-08-17 | $5.52 | $5.87 | 2,800 |
| 2018-08-16 | $5.67 | $6.03 | 3,200 |
| 2018-08-15 | $5.40 | $5.74 | 800 |
| 2018-08-14 | $5.50 | $5.85 | 4,400 |
| 2018-08-13 | $5.51 | $5.86 | 1,600 |
| 2018-08-10 | $5.77 | $6.13 | 3,200 |
| 2018-08-09 | $5.98 | $6.36 | 6,000 |
| 2018-08-08 | $6.08 | $6.47 | 1,600 |
| 2018-08-07 | $6.06 | $6.45 | 4,400 |
| 2018-08-06 | $6.05 | $6.43 | 8,400 |
| 2018-08-03 | $6.06 | $6.44 | 4,000 |
| 2018-08-02 | $5.99 | $6.36 | 4,800 |
| 2018-08-01 | $5.91 | $6.28 | 16,000 |
| 2018-07-31 | $5.97 | $6.35 | 2,000 |
| 2018-07-30 | $5.90 | $6.27 | 2,400 |
| 2018-07-27 | $6.01 | $6.39 | 5,600 |
| 2018-07-26 | $5.89 | $6.26 | 15,600 |
| 2018-07-25 | $6.22 | $6.61 | 50,400 |
| 2018-07-24 | $5.48 | $5.83 | 2,800 |
| 2018-07-23 | $5.38 | $5.72 | 4,000 |
| 2018-07-20 | $5.48 | $5.82 | 800 |
| 2018-07-19 | $5.48 | $5.82 | 2,800 |
| 2018-07-18 | $5.45 | $5.79 | 37,600 |
| 2018-07-17 | $5.40 | $5.74 | 31,600 |
| 2018-07-16 | $5.33 | $5.67 | 3,200 |
| 2018-07-13 | $5.32 | $5.66 | 5,600 |
| 2018-07-12 | $5.32 | $5.66 | 0 |
| 2018-07-11 | $5.32 | $5.66 | 0 |
| 2018-07-10 | $5.32 | $5.66 | 0 |
| 2018-07-09 | $5.32 | $5.66 | 0 |
| 2018-07-06 | $5.32 | $5.66 | 10,400 |
| 2018-07-05 | $4.92 | $5.23 | 2,400 |
| 2018-07-03 | $5.17 | $5.49 | 0 |
| 2018-07-02 | $5.17 | $5.49 | 6,400 |
| 2018-06-29 | $5.30 | $5.63 | 0 |
| 2018-06-28 | $5.30 | $5.63 | 10,400 |
| 2018-06-27 | $5.04 | $5.36 | 7,600 |
| 2018-06-26 | $5.14 | $5.46 | 15,600 |
| 2018-06-25 | $5.23 | $5.56 | 0 |
| 2018-06-22 | $5.23 | $5.56 | 800 |
| 2018-06-21 | $5.20 | $5.53 | 2,800 |
| 2018-06-20 | $5.20 | $5.53 | 6,000 |
| 2018-06-19 | $5.11 | $5.44 | 400 |
| 2018-06-18 | $5.11 | $5.44 | 8,400 |
| 2018-06-15 | $5.24 | $5.57 | 3,600 |
| 2018-06-14 | $5.54 | $5.89 | 2,400 |
| 2018-06-13 | $5.51 | $5.86 | 16,400 |
| 2018-06-12 | $5.58 | $5.93 | 22,800 |
| 2018-06-11 | $5.74 | $6.10 | 2,800 |
| 2018-06-08 | $5.83 | $6.20 | 1,200 |
| 2018-06-07 | $5.92 | $6.29 | 400 |
| 2018-06-06 | $5.98 | $6.35 | 800 |
| 2018-06-05 | $5.98 | $6.35 | 4,800 |
| 2018-06-04 | $5.80 | $6.17 | 2,800 |
| 2018-06-01 | $5.71 | $6.07 | 2,400 |
| 2018-05-31 | $5.97 | $6.34 | 1,600 |
| 2018-05-30 | $5.81 | $6.17 | 400 |
| 2018-05-29 | $5.97 | $6.35 | 4,400 |
| 2018-05-25 | $5.94 | $6.31 | 19,200 |
| 2018-05-24 | $5.87 | $6.24 | 28,400 |
| 2018-05-23 | $5.96 | $6.33 | 400 |
| 2018-05-22 | $6.13 | $6.51 | 0 |
| 2018-05-21 | $6.13 | $6.51 | 0 |
| 2018-05-18 | $6.13 | $6.51 | 36,400 |
| 2018-05-17 | $6.38 | $6.78 | 2,000 |
| 2018-05-16 | $6.28 | $6.68 | 0 |
| 2018-05-15 | $6.28 | $6.68 | 5,600 |
| 2018-05-14 | $6.25 | $6.64 | 4,800 |
| 2018-05-11 | $6.36 | $6.76 | 8,400 |
| 2018-05-10 | $6.25 | $6.64 | 0 |
| 2018-05-09 | $6.25 | $6.64 | 0 |
| 2018-05-08 | $6.25 | $6.64 | 12,800 |
| 2018-05-07 | $6.37 | $6.77 | 11,200 |
| 2018-05-04 | $6.25 | $6.64 | 4,800 |
| 2018-05-03 | $6.13 | $6.51 | 44,400 |
| 2018-05-02 | $6.21 | $6.60 | 2,800 |
| 2018-05-01 | $5.94 | $6.32 | 0 |
| 2018-04-30 | $5.94 | $6.32 | 2,000 |
| 2018-04-27 | $5.98 | $6.35 | 3,200 |
| 2018-04-26 | $5.75 | $6.11 | 28,400 |
| 2018-04-25 | $5.13 | $5.45 | 0 |
| 2018-04-24 | $5.13 | $5.45 | 8,000 |
| 2018-04-23 | $5.39 | $5.73 | 0 |
| 2018-04-20 | $5.39 | $5.73 | 2,000 |
| 2018-04-19 | $5.44 | $5.78 | 6,400 |
| 2018-04-18 | $5.19 | $5.52 | 0 |
| 2018-04-17 | $5.19 | $5.52 | 0 |
| 2018-04-16 | $5.19 | $5.52 | 0 |
| 2018-04-13 | $5.19 | $5.52 | 0 |
| 2018-04-12 | $5.19 | $5.52 | 1,600 |
| 2018-04-11 | $5.16 | $5.49 | 0 |
| 2018-04-10 | $5.16 | $5.49 | 0 |
| 2018-04-09 | $5.16 | $5.49 | 0 |
| 2018-04-06 | $5.16 | $5.49 | 1,200 |
| 2018-04-05 | $5.05 | $5.37 | 1,200 |
| 2018-04-04 | $5.35 | $5.69 | 0 |
| 2018-04-03 | $5.35 | $5.69 | 0 |
| 2018-04-02 | $5.35 | $5.69 | 0 |
| 2018-03-29 | $5.35 | $5.69 | 0 |
| 2018-03-28 | $5.35 | $5.69 | 0 |
| 2018-03-27 | $5.38 | $5.71 | 0 |
| 2018-03-26 | $5.38 | $5.71 | 0 |
| 2018-03-23 | $5.38 | $5.71 | 0 |
| 2018-03-22 | $5.38 | $5.71 | 0 |
| 2018-03-21 | $5.38 | $5.71 | 0 |
| 2018-03-20 | $5.38 | $5.71 | 0 |
| 2018-03-19 | $5.38 | $5.71 | 1,200 |
| 2018-03-16 | $5.40 | $5.74 | 3,600 |
| 2018-03-15 | $5.52 | $5.86 | 0 |
| 2018-03-14 | $5.52 | $5.86 | 0 |
| 2018-03-13 | $5.52 | $5.86 | 0 |
| 2018-03-12 | $5.52 | $5.86 | 0 |
| 2018-03-09 | $5.52 | $5.86 | 2,000 |
| 2018-03-08 | $5.51 | $5.86 | 800 |
| 2018-03-07 | $5.37 | $5.70 | 400 |
| 2018-03-06 | $5.13 | $5.45 | 0 |
| 2018-03-05 | $5.13 | $5.45 | 0 |
| 2018-03-02 | $5.13 | $5.45 | 1,600 |
| 2018-03-01 | $5.29 | $5.62 | 0 |
| 2018-02-28 | $5.29 | $5.62 | 0 |
| 2018-02-27 | $5.29 | $5.62 | 800 |
| 2018-02-26 | $5.22 | $5.55 | 1,600 |
| 2018-02-23 | $5.18 | $5.50 | 1,200 |
| 2018-02-22 | $5.15 | $5.48 | 0 |
| 2018-02-21 | $5.15 | $5.48 | 400 |
| 2018-02-20 | $5.20 | $5.53 | 0 |
| 2018-02-16 | $5.20 | $5.53 | 1,600 |
| 2018-02-15 | $5.13 | $5.45 | 1,200 |
| 2018-02-14 | $4.93 | $5.24 | 1,600 |
| 2018-02-13 | $4.81 | $5.11 | 0 |
| 2018-02-12 | $4.81 | $5.11 | 1,600 |
| 2018-02-09 | $4.84 | $5.14 | 5,600 |
| 2018-02-08 | $4.96 | $5.27 | 2,800 |
| 2018-02-07 | $5.01 | $5.32 | 800 |
| 2018-02-06 | $5.05 | $5.37 | 2,000 |
| 2018-02-05 | $4.95 | $5.26 | 400 |
| 2018-02-02 | $5.16 | $5.48 | 2,800 |
| 2018-02-01 | $5.32 | $5.65 | 35,600 |
| 2018-01-31 | $5.35 | $5.69 | 16,000 |
| 2018-01-30 | $5.29 | $5.62 | 20,400 |
| 2018-01-29 | $5.15 | $5.47 | 4,800 |
| 2018-01-26 | $5.34 | $5.68 | 0 |
| 2018-01-25 | $5.34 | $5.68 | 0 |
| 2018-01-24 | $5.34 | $5.68 | 0 |
| 2018-01-23 | $5.34 | $5.68 | 2,000 |
| 2018-01-22 | $5.22 | $5.55 | 6,800 |
| 2018-01-19 | $5.19 | $5.51 | 6,000 |
| 2018-01-18 | $5.25 | $5.58 | 2,400 |
| 2018-01-17 | $5.22 | $5.55 | 33,200 |
| 2018-01-16 | $5.04 | $5.36 | 800 |
| 2018-01-12 | $4.91 | $5.22 | 0 |
| 2018-01-11 | $4.91 | $5.22 | 2,400 |
| 2018-01-10 | $4.99 | $5.30 | 0 |
| 2018-01-09 | $4.99 | $5.30 | 55,200 |
| 2018-01-08 | $4.78 | $5.08 | 0 |
| 2018-01-05 | $4.78 | $5.08 | 400 |
| 2018-01-04 | $4.88 | $5.19 | 46,400 |
| 2018-01-03 | $4.73 | $5.03 | 2,000 |
| 2018-01-02 | $4.62 | $4.91 | 0 |