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
- 2009-05-07 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 | $5.50 | $5.50 | 4,560 |
| 2018-12-28 | $5.50 | $5.50 | 5,528 |
| 2018-12-27 | $5.25 | $5.25 | 3,852 |
| 2018-12-26 | $5.50 | $5.50 | 5,012 |
| 2018-12-24 | $5.50 | $5.50 | 3,328 |
| 2018-12-21 | $5.00 | $5.00 | 11,180 |
| 2018-12-20 | $5.50 | $5.50 | 9,016 |
| 2018-12-19 | $5.75 | $5.75 | 9,172 |
| 2018-12-18 | $6.00 | $6.00 | 5,560 |
| 2018-12-17 | $5.75 | $5.75 | 5,528 |
| 2018-12-14 | $6.00 | $6.00 | 5,408 |
| 2018-12-13 | $6.00 | $6.00 | 2,548 |
| 2018-12-12 | $6.25 | $6.25 | 3,396 |
| 2018-12-11 | $6.00 | $6.00 | 4,108 |
| 2018-12-10 | $6.25 | $6.25 | 8,136 |
| 2018-12-07 | $6.25 | $6.25 | 12,628 |
| 2018-12-06 | $6.00 | $6.00 | 6,528 |
| 2018-12-04 | $5.75 | $5.75 | 4,452 |
| 2018-12-03 | $5.75 | $5.75 | 2,028 |
| 2018-11-30 | $5.75 | $5.75 | 2,128 |
| 2018-11-29 | $6.00 | $6.00 | 2,816 |
| 2018-11-28 | $5.75 | $5.75 | 4,612 |
| 2018-11-27 | $5.75 | $5.75 | 5,188 |
| 2018-11-26 | $6.00 | $6.00 | 2,704 |
| 2018-11-23 | $6.00 | $6.00 | 2,052 |
| 2018-11-21 | $6.00 | $6.00 | 6,024 |
| 2018-11-20 | $5.75 | $5.75 | 2,564 |
| 2018-11-19 | $6.00 | $6.00 | 2,896 |
| 2018-11-16 | $5.75 | $5.75 | 4,060 |
| 2018-11-15 | $6.00 | $6.00 | 3,848 |
| 2018-11-14 | $5.50 | $5.50 | 2,184 |
| 2018-11-13 | $5.50 | $5.50 | 4,100 |
| 2018-11-12 | $5.50 | $5.50 | 3,572 |
| 2018-11-09 | $6.00 | $6.00 | 3,960 |
| 2018-11-08 | $6.00 | $6.00 | 2,716 |
| 2018-11-07 | $6.00 | $6.00 | 3,980 |
| 2018-11-06 | $6.25 | $6.25 | 6,084 |
| 2018-11-05 | $6.00 | $6.00 | 3,392 |
| 2018-11-02 | $5.75 | $5.75 | 6,880 |
| 2018-11-01 | $6.50 | $6.50 | 14,580 |
| 2018-10-31 | $6.00 | $6.00 | 8,160 |
| 2018-10-30 | $5.75 | $5.75 | 4,708 |
| 2018-10-29 | $5.75 | $5.75 | 4,168 |
| 2018-10-26 | $6.00 | $6.00 | 7,156 |
| 2018-10-25 | $6.00 | $6.00 | 4,372 |
| 2018-10-24 | $6.50 | $6.50 | 13,852 |
| 2018-10-23 | $6.75 | $6.75 | 27,800 |
| 2018-10-22 | $5.75 | $5.75 | 8,988 |
| 2018-10-19 | $6.50 | $6.50 | 4,404 |
| 2018-10-18 | $6.50 | $6.50 | 10,444 |
| 2018-10-17 | $5.75 | $5.75 | 5,428 |
| 2018-10-16 | $5.75 | $5.75 | 8,492 |
| 2018-10-15 | $5.50 | $5.50 | 8,844 |
| 2018-10-12 | $5.75 | $5.75 | 11,876 |
| 2018-10-11 | $5.50 | $5.50 | 13,180 |
| 2018-10-10 | $5.25 | $5.25 | 4,988 |
| 2018-10-09 | $5.25 | $5.25 | 6,484 |
| 2018-10-08 | $5.25 | $5.25 | 5,436 |
| 2018-10-05 | $5.25 | $5.25 | 3,988 |
| 2018-10-04 | $5.50 | $5.50 | 4,180 |
| 2018-10-03 | $5.25 | $5.25 | 10,284 |
| 2018-10-02 | $5.25 | $5.25 | 11,320 |
| 2018-10-01 | $5.00 | $5.00 | 7,544 |
| 2018-09-28 | $5.00 | $5.00 | 10,308 |
| 2018-09-27 | $5.00 | $5.00 | 18,240 |
| 2018-09-26 | $5.25 | $5.25 | 15,112 |
| 2018-09-25 | $5.50 | $5.50 | 12,052 |
| 2018-09-24 | $5.50 | $5.50 | 19,376 |
| 2018-09-21 | $6.00 | $6.00 | 5,928 |
| 2018-09-20 | $6.25 | $6.25 | 6,848 |
| 2018-09-19 | $6.25 | $6.25 | 4,116 |
| 2018-09-18 | $6.25 | $6.25 | 3,848 |
| 2018-09-17 | $6.25 | $6.25 | 9,460 |
| 2018-09-14 | $5.75 | $5.75 | 8,388 |
| 2018-09-13 | $5.75 | $5.75 | 9,952 |
| 2018-09-12 | $5.75 | $5.75 | 6,884 |
| 2018-09-11 | $5.75 | $5.75 | 6,180 |
| 2018-09-10 | $5.50 | $5.50 | 7,012 |
| 2018-09-07 | $6.00 | $6.00 | 8,296 |
| 2018-09-06 | $6.25 | $6.25 | 4,468 |
| 2018-09-05 | $6.50 | $6.50 | 4,948 |
| 2018-09-04 | $6.25 | $6.25 | 6,856 |
| 2018-08-31 | $6.75 | $6.75 | 17,440 |
| 2018-08-30 | $6.25 | $6.25 | 6,084 |
| 2018-08-29 | $6.25 | $6.25 | 1,496 |
| 2018-08-28 | $6.25 | $6.25 | 5,632 |
| 2018-08-27 | $6.50 | $6.50 | 26,044 |
| 2018-08-24 | $6.50 | $6.50 | 29,564 |
| 2018-08-23 | $6.25 | $6.25 | 4,992 |
| 2018-08-22 | $6.50 | $6.50 | 5,840 |
| 2018-08-21 | $6.00 | $6.00 | 8,192 |
| 2018-08-20 | $5.75 | $5.75 | 2,420 |
| 2018-08-17 | $5.75 | $5.75 | 6,264 |
| 2018-08-16 | $5.50 | $5.50 | 6,272 |
| 2018-08-15 | $6.00 | $6.00 | 6,704 |
| 2018-08-14 | $6.25 | $6.25 | 6,152 |
| 2018-08-13 | $5.75 | $5.75 | 16,396 |
| 2018-08-10 | $6.50 | $6.50 | 11,992 |
| 2018-08-09 | $6.25 | $6.25 | 10,468 |
| 2018-08-08 | $6.00 | $6.00 | 10,984 |
| 2018-08-07 | $6.25 | $6.25 | 5,464 |
| 2018-08-06 | $6.50 | $6.50 | 6,720 |
| 2018-08-03 | $6.50 | $6.50 | 3,976 |
| 2018-08-02 | $6.50 | $6.50 | 7,288 |
| 2018-08-01 | $6.75 | $6.75 | 4,360 |
| 2018-07-31 | $6.50 | $6.50 | 6,600 |
| 2018-07-30 | $6.75 | $6.75 | 7,552 |
| 2018-07-27 | $7.00 | $7.00 | 4,272 |
| 2018-07-26 | $7.00 | $7.00 | 11,748 |
| 2018-07-25 | $7.50 | $7.50 | 6,032 |
| 2018-07-24 | $7.75 | $7.75 | 7,188 |
| 2018-07-23 | $7.75 | $7.75 | 5,404 |
| 2018-07-20 | $8.00 | $8.00 | 3,216 |
| 2018-07-19 | $8.00 | $8.00 | 13,084 |
| 2018-07-18 | $8.25 | $8.25 | 25,076 |
| 2018-07-17 | $7.25 | $7.25 | 18,880 |
| 2018-07-16 | $7.25 | $7.25 | 4,192 |
| 2018-07-13 | $7.50 | $7.50 | 11,128 |
| 2018-07-12 | $7.25 | $7.25 | 11,056 |
| 2018-07-11 | $7.00 | $7.00 | 4,424 |
| 2018-07-10 | $7.25 | $7.25 | 5,124 |
| 2018-07-09 | $7.75 | $7.75 | 4,132 |
| 2018-07-06 | $7.75 | $7.75 | 2,408 |
| 2018-07-05 | $7.75 | $7.75 | 9,864 |
| 2018-07-03 | $7.75 | $7.75 | 3,772 |
| 2018-07-02 | $7.75 | $7.75 | 5,432 |
| 2018-06-29 | $8.50 | $8.50 | 20,412 |
| 2018-06-28 | $7.50 | $7.50 | 5,736 |
| 2018-06-27 | $7.75 | $7.75 | 8,144 |
| 2018-06-26 | $8.00 | $8.00 | 4,184 |
| 2018-06-25 | $8.50 | $8.50 | 5,680 |
| 2018-06-22 | $8.25 | $8.25 | 9,792 |
| 2018-06-21 | $8.00 | $8.00 | 8,900 |
| 2018-06-20 | $8.25 | $8.25 | 12,308 |
| 2018-06-19 | $8.75 | $8.75 | 5,908 |
| 2018-06-18 | $9.25 | $9.25 | 17,492 |
| 2018-06-15 | $9.25 | $9.25 | 5,932 |
| 2018-06-14 | $9.50 | $9.50 | 5,328 |
| 2018-06-13 | $9.50 | $9.50 | 5,632 |
| 2018-06-12 | $9.25 | $9.25 | 2,696 |
| 2018-06-11 | $9.50 | $9.50 | 4,388 |
| 2018-06-08 | $9.50 | $9.50 | 2,452 |
| 2018-06-07 | $9.50 | $9.50 | 2,604 |
| 2018-06-06 | $9.50 | $9.50 | 1,956 |
| 2018-06-05 | $9.75 | $9.75 | 3,208 |
| 2018-06-04 | $9.50 | $9.50 | 12,620 |
| 2018-06-01 | $10.00 | $10.00 | 2,268 |
| 2018-05-31 | $9.75 | $9.75 | 1,384 |
| 2018-05-30 | $9.75 | $9.75 | 2,644 |
| 2018-05-29 | $9.75 | $9.75 | 7,856 |
| 2018-05-25 | $10.25 | $10.25 | 1,892 |
| 2018-05-24 | $9.75 | $9.75 | 4,104 |
| 2018-05-23 | $10.00 | $10.00 | 1,316 |
| 2018-05-22 | $10.00 | $10.00 | 2,844 |
| 2018-05-21 | $10.00 | $10.00 | 3,912 |
| 2018-05-18 | $10.25 | $10.25 | 7,944 |
| 2018-05-17 | $10.50 | $10.50 | 4,440 |
| 2018-05-16 | $10.25 | $10.25 | 2,420 |
| 2018-05-15 | $10.25 | $10.25 | 4,156 |
| 2018-05-14 | $10.50 | $10.50 | 2,396 |
| 2018-05-11 | $10.50 | $10.50 | 4,304 |
| 2018-05-10 | $10.25 | $10.25 | 3,040 |
| 2018-05-09 | $10.25 | $10.25 | 4,944 |
| 2018-05-08 | $10.25 | $10.25 | 1,876 |
| 2018-05-07 | $10.25 | $10.25 | 2,324 |
| 2018-05-04 | $11.00 | $11.00 | 5,748 |
| 2018-05-03 | $10.25 | $10.25 | 944 |
| 2018-05-02 | $10.50 | $10.50 | 5,768 |
| 2018-05-01 | $10.25 | $10.25 | 2,468 |
| 2018-04-30 | $10.25 | $10.25 | 1,856 |
| 2018-04-27 | $10.25 | $10.25 | 2,768 |
| 2018-04-26 | $10.25 | $10.25 | 1,920 |
| 2018-04-25 | $10.25 | $10.25 | 6,972 |
| 2018-04-24 | $10.50 | $10.50 | 5,144 |
| 2018-04-23 | $11.00 | $11.00 | 4,044 |
| 2018-04-20 | $10.50 | $10.50 | 2,256 |
| 2018-04-19 | $11.25 | $11.25 | 1,736 |
| 2018-04-18 | $11.00 | $11.00 | 5,564 |
| 2018-04-17 | $11.00 | $11.00 | 2,144 |
| 2018-04-16 | $11.00 | $11.00 | 5,188 |
| 2018-04-13 | $10.75 | $10.75 | 3,652 |
| 2018-04-12 | $11.00 | $11.00 | 1,336 |
| 2018-04-11 | $11.00 | $11.00 | 4,872 |
| 2018-04-10 | $10.75 | $10.75 | 1,632 |
| 2018-04-09 | $10.75 | $10.75 | 3,996 |
| 2018-04-06 | $10.50 | $10.50 | 3,416 |
| 2018-04-05 | $10.25 | $10.25 | 1,772 |
| 2018-04-04 | $10.25 | $10.25 | 1,672 |
| 2018-04-03 | $10.25 | $10.25 | 5,000 |
| 2018-04-02 | $10.50 | $10.50 | 5,880 |
| 2018-03-29 | $10.00 | $10.00 | 6,280 |
| 2018-03-28 | $10.00 | $10.00 | 11,288 |
| 2018-03-27 | $10.25 | $10.25 | 22,080 |
| 2018-03-26 | $11.50 | $11.50 | 4,452 |
| 2018-03-23 | $11.50 | $11.50 | 2,540 |
| 2018-03-22 | $11.50 | $11.50 | 2,912 |
| 2018-03-21 | $11.25 | $11.25 | 13,576 |
| 2018-03-20 | $11.75 | $11.75 | 17,340 |
| 2018-03-19 | $10.25 | $10.25 | 4,868 |
| 2018-03-16 | $9.50 | $9.50 | 10,808 |
| 2018-03-15 | $10.25 | $10.25 | 3,752 |
| 2018-03-14 | $10.50 | $10.50 | 1,880 |
| 2018-03-13 | $10.50 | $10.50 | 2,732 |
| 2018-03-12 | $10.25 | $10.25 | 2,984 |
| 2018-03-09 | $10.50 | $10.50 | 3,484 |
| 2018-03-08 | $10.50 | $10.50 | 2,932 |
| 2018-03-07 | $10.00 | $10.00 | 5,292 |
| 2018-03-06 | $10.50 | $10.50 | 5,956 |
| 2018-03-05 | $10.75 | $10.75 | 6,228 |
| 2018-03-02 | $10.25 | $10.25 | 5,060 |
| 2018-03-01 | $9.50 | $9.50 | 2,748 |
| 2018-02-28 | $9.50 | $9.50 | 6,768 |
| 2018-02-27 | $10.00 | $10.00 | 2,340 |
| 2018-02-26 | $10.00 | $10.00 | 2,284 |
| 2018-02-23 | $10.00 | $10.00 | 5,040 |
| 2018-02-22 | $9.75 | $9.75 | 6,204 |
| 2018-02-21 | $10.25 | $10.25 | 1,764 |
| 2018-02-20 | $10.25 | $10.25 | 2,932 |
| 2018-02-16 | $10.50 | $10.50 | 2,724 |
| 2018-02-15 | $10.75 | $10.75 | 4,296 |
| 2018-02-14 | $10.50 | $10.50 | 9,232 |
| 2018-02-13 | $10.25 | $10.25 | 2,104 |
| 2018-02-12 | $10.00 | $10.00 | 2,920 |
| 2018-02-09 | $9.50 | $9.50 | 7,256 |
| 2018-02-08 | $10.25 | $10.25 | 4,312 |
| 2018-02-07 | $9.75 | $9.75 | 5,560 |
| 2018-02-06 | $10.00 | $10.00 | 4,384 |
| 2018-02-05 | $10.00 | $10.00 | 7,432 |
| 2018-02-02 | $10.50 | $10.50 | 7,576 |
| 2018-02-01 | $11.00 | $11.00 | 6,588 |
| 2018-01-31 | $11.00 | $11.00 | 5,472 |
| 2018-01-30 | $11.00 | $11.00 | 3,964 |
| 2018-01-29 | $11.25 | $11.25 | 3,684 |
| 2018-01-26 | $11.50 | $11.50 | 4,932 |
| 2018-01-25 | $11.25 | $11.25 | 6,644 |
| 2018-01-24 | $11.75 | $11.75 | 14,792 |
| 2018-01-23 | $11.25 | $11.25 | 4,260 |
| 2018-01-22 | $10.75 | $10.75 | 6,476 |
| 2018-01-19 | $11.00 | $11.00 | 2,956 |
| 2018-01-18 | $11.25 | $11.25 | 4,904 |
| 2018-01-17 | $11.50 | $11.50 | 6,432 |
| 2018-01-16 | $11.50 | $11.50 | 8,872 |
| 2018-01-12 | $11.75 | $11.75 | 9,444 |
| 2018-01-11 | $11.50 | $11.50 | 4,184 |
| 2018-01-10 | $11.00 | $11.00 | 3,384 |
| 2018-01-09 | $10.75 | $10.75 | 1,744 |
| 2018-01-08 | $10.75 | $10.75 | 7,648 |
| 2018-01-05 | $11.50 | $11.50 | 7,068 |
| 2018-01-04 | $11.25 | $11.25 | 5,756 |
| 2018-01-03 | $10.50 | $10.50 | 5,148 |
| 2018-01-02 | $11.00 | $11.00 | 15,592 |