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
- 2009-12-29 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 | $5.80 | $7.19 | 13,900 |
| 2018-12-28 | $5.76 | $7.14 | 1,600 |
| 2018-12-27 | $5.77 | $7.15 | 10,700 |
| 2018-12-26 | $5.60 | $6.94 | 7,800 |
| 2018-12-24 | $5.60 | $6.94 | 300 |
| 2018-12-21 | $5.83 | $7.23 | 7,600 |
| 2018-12-20 | $5.65 | $7.01 | 3,400 |
| 2018-12-19 | $5.80 | $7.19 | 40,400 |
| 2018-12-18 | $5.72 | $7.09 | 200 |
| 2018-12-17 | $5.66 | $7.02 | 9,600 |
| 2018-12-14 | $5.65 | $7.01 | 22,300 |
| 2018-12-13 | $5.70 | $7.07 | 200 |
| 2018-12-12 | $5.70 | $7.07 | 7,200 |
| 2018-12-11 | $5.70 | $7.07 | 100 |
| 2018-12-10 | $5.70 | $7.07 | 1,100 |
| 2018-12-07 | $5.77 | $7.15 | 500 |
| 2018-12-06 | $5.80 | $7.19 | 3,200 |
| 2018-12-04 | $6.10 | $7.56 | 100 |
| 2018-12-03 | $6.25 | $7.75 | 31,100 |
| 2018-11-30 | $6.17 | $7.65 | 3,500 |
| 2018-11-29 | $6.20 | $7.69 | 41,000 |
| 2018-11-28 | $6.46 | $8.01 | 100 |
| 2018-11-27 | $6.46 | $8.01 | 28,000 |
| 2018-11-26 | $6.50 | $8.06 | 0 |
| 2018-11-23 | $6.50 | $8.06 | 2,500 |
| 2018-11-21 | $6.50 | $8.06 | 4,000 |
| 2018-11-20 | $6.50 | $8.06 | 89,100 |
| 2018-11-19 | $6.64 | $8.23 | 500 |
| 2018-11-16 | $6.80 | $8.43 | 21,400 |
| 2018-11-15 | $6.69 | $8.30 | 2,900 |
| 2018-11-14 | $7.00 | $8.68 | 200 |
| 2018-11-13 | $6.87 | $8.52 | 1,200 |
| 2018-11-12 | $6.87 | $8.52 | 300 |
| 2018-11-09 | $6.94 | $8.61 | 4,000 |
| 2018-11-08 | $7.06 | $8.75 | 3,000 |
| 2018-11-07 | $6.98 | $8.65 | 2,600 |
| 2018-11-06 | $6.90 | $8.56 | 200 |
| 2018-11-05 | $6.65 | $8.25 | 300 |
| 2018-11-02 | $6.92 | $8.58 | 5,600 |
| 2018-11-01 | $6.86 | $8.51 | 2,200 |
| 2018-10-31 | $6.75 | $8.37 | 500 |
| 2018-10-30 | $6.50 | $8.06 | 23,000 |
| 2018-10-29 | $6.60 | $8.18 | 6,200 |
| 2018-10-26 | $6.74 | $8.36 | 1,200 |
| 2018-10-25 | $6.90 | $8.56 | 2,800 |
| 2018-10-24 | $7.05 | $8.74 | 3,100 |
| 2018-10-23 | $6.90 | $8.56 | 7,100 |
| 2018-10-22 | $7.10 | $8.80 | 600 |
| 2018-10-19 | $7.13 | $8.84 | 700 |
| 2018-10-18 | $7.20 | $8.93 | 500 |
| 2018-10-17 | $7.50 | $9.15 | 3,000 |
| 2018-10-16 | $7.50 | $9.15 | 18,800 |
| 2018-10-15 | $7.44 | $9.08 | 6,000 |
| 2018-10-12 | $7.80 | $9.52 | 5,500 |
| 2018-10-11 | $7.60 | $9.28 | 5,100 |
| 2018-10-10 | $7.75 | $9.46 | 400 |
| 2018-10-09 | $7.80 | $9.52 | 3,000 |
| 2018-10-08 | $7.96 | $9.71 | 1,600 |
| 2018-10-05 | $7.93 | $9.68 | 9,200 |
| 2018-10-04 | $7.94 | $9.69 | 1,300 |
| 2018-10-03 | $7.85 | $9.58 | 1,400 |
| 2018-10-02 | $8.09 | $9.87 | 7,600 |
| 2018-10-01 | $8.07 | $9.85 | 200 |
| 2018-09-28 | $8.19 | $10.00 | 0 |
| 2018-09-27 | $8.19 | $10.00 | 0 |
| 2018-09-26 | $8.19 | $10.00 | 13,300 |
| 2018-09-25 | $8.21 | $10.02 | 2,500 |
| 2018-09-24 | $8.20 | $10.01 | 100 |
| 2018-09-21 | $8.24 | $10.06 | 0 |
| 2018-09-20 | $8.24 | $10.06 | 400 |
| 2018-09-19 | $8.36 | $10.20 | 200 |
| 2018-09-18 | $8.24 | $10.06 | 300 |
| 2018-09-17 | $8.01 | $9.78 | 0 |
| 2018-09-14 | $8.01 | $9.78 | 0 |
| 2018-09-13 | $8.01 | $9.78 | 800 |
| 2018-09-12 | $7.97 | $9.73 | 1,600 |
| 2018-09-11 | $8.10 | $9.89 | 1,900 |
| 2018-09-10 | $8.13 | $9.92 | 1,100 |
| 2018-09-07 | $8.06 | $9.84 | 2,500 |
| 2018-09-06 | $7.79 | $9.51 | 200 |
| 2018-09-05 | $7.73 | $9.43 | 1,300 |
| 2018-09-04 | $7.71 | $9.41 | 1,400 |
| 2018-08-31 | $7.94 | $9.69 | 300 |
| 2018-08-30 | $8.11 | $9.90 | 0 |
| 2018-08-29 | $8.11 | $9.90 | 6,500 |
| 2018-08-28 | $8.03 | $9.80 | 4,300 |
| 2018-08-27 | $7.90 | $9.64 | 2,200 |
| 2018-08-24 | $7.96 | $9.71 | 0 |
| 2018-08-23 | $7.96 | $9.71 | 1,200 |
| 2018-08-22 | $7.87 | $9.60 | 2,000 |
| 2018-08-21 | $8.10 | $9.89 | 1,700 |
| 2018-08-20 | $7.94 | $9.69 | 2,100 |
| 2018-08-17 | $7.84 | $9.57 | 700 |
| 2018-08-16 | $7.89 | $9.63 | 4,000 |
| 2018-08-15 | $7.86 | $9.59 | 2,100 |
| 2018-08-14 | $8.00 | $9.76 | 0 |
| 2018-08-13 | $8.00 | $9.76 | 0 |
| 2018-08-10 | $8.00 | $9.76 | 2,100 |
| 2018-08-09 | $8.00 | $9.76 | 2,600 |
| 2018-08-08 | $8.09 | $9.87 | 6,800 |
| 2018-08-07 | $8.13 | $9.92 | 2,600 |
| 2018-08-06 | $8.13 | $9.92 | 300 |
| 2018-08-03 | $8.22 | $10.03 | 500 |
| 2018-08-02 | $8.29 | $10.12 | 35,000 |
| 2018-08-01 | $8.29 | $10.12 | 2,300 |
| 2018-07-31 | $8.66 | $10.57 | 700 |
| 2018-07-30 | $8.65 | $10.56 | 29,300 |
| 2018-07-27 | $8.70 | $10.62 | 0 |
| 2018-07-26 | $8.70 | $10.62 | 0 |
| 2018-07-25 | $8.70 | $10.62 | 500 |
| 2018-07-24 | $8.72 | $10.64 | 1,300 |
| 2018-07-23 | $8.76 | $10.69 | 0 |
| 2018-07-20 | $8.76 | $10.69 | 0 |
| 2018-07-19 | $8.76 | $10.69 | 2,600 |
| 2018-07-18 | $8.80 | $10.74 | 40,000 |
| 2018-07-17 | $8.82 | $10.76 | 0 |
| 2018-07-16 | $8.82 | $10.76 | 1,800 |
| 2018-07-13 | $8.84 | $10.79 | 500 |
| 2018-07-12 | $8.71 | $10.63 | 0 |
| 2018-07-11 | $8.71 | $10.63 | 700 |
| 2018-07-10 | $8.55 | $10.43 | 400 |
| 2018-07-09 | $8.54 | $10.42 | 0 |
| 2018-07-06 | $8.54 | $10.42 | 1,100 |
| 2018-07-05 | $8.55 | $10.43 | 700 |
| 2018-07-03 | $8.39 | $10.24 | 2,300 |
| 2018-07-02 | $8.40 | $10.25 | 1,200 |
| 2018-06-29 | $8.55 | $10.43 | 3,700 |
| 2018-06-28 | $8.23 | $10.04 | 4,600 |
| 2018-06-27 | $8.07 | $9.85 | 800 |
| 2018-06-26 | $8.05 | $9.82 | 0 |
| 2018-06-25 | $8.05 | $9.82 | 2,700 |
| 2018-06-22 | $8.29 | $10.12 | 15,800 |
| 2018-06-21 | $8.17 | $9.97 | 600 |
| 2018-06-20 | $8.40 | $10.25 | 23,600 |
| 2018-06-19 | $8.31 | $10.14 | 6,000 |
| 2018-06-18 | $8.34 | $10.18 | 2,500 |
| 2018-06-15 | $8.40 | $10.25 | 100 |
| 2018-06-14 | $8.60 | $10.50 | 1,000 |
| 2018-06-13 | $8.60 | $10.50 | 35,200 |
| 2018-06-12 | $8.55 | $10.43 | 1,600 |
| 2018-06-11 | $8.82 | $10.76 | 1,600 |
| 2018-06-08 | $8.61 | $10.51 | 3,500 |
| 2018-06-07 | $8.80 | $10.74 | 0 |
| 2018-06-06 | $8.80 | $10.74 | 4,300 |
| 2018-06-05 | $8.65 | $10.56 | 200 |
| 2018-06-04 | $8.67 | $10.58 | 3,200 |
| 2018-06-01 | $8.64 | $10.54 | 100 |
| 2018-05-31 | $8.68 | $10.59 | 1,200 |
| 2018-05-30 | $8.40 | $10.25 | 1,000 |
| 2018-05-29 | $8.63 | $10.53 | 6,000 |
| 2018-05-25 | $8.63 | $10.53 | 0 |
| 2018-05-24 | $8.63 | $10.53 | 300 |
| 2018-05-23 | $8.55 | $10.43 | 3,800 |
| 2018-05-22 | $8.78 | $10.72 | 1,900 |
| 2018-05-21 | $8.88 | $10.84 | 1,600 |
| 2018-05-18 | $8.68 | $10.59 | 300 |
| 2018-05-17 | $8.61 | $10.51 | 600 |
| 2018-05-16 | $8.62 | $10.52 | 3,400 |
| 2018-05-15 | $8.58 | $10.47 | 300 |
| 2018-05-14 | $8.48 | $10.35 | 2,900 |
| 2018-05-11 | $8.47 | $10.34 | 2,100 |
| 2018-05-10 | $8.45 | $10.31 | 8,400 |
| 2018-05-09 | $8.25 | $10.07 | 52,700 |
| 2018-05-08 | $8.32 | $10.15 | 300 |
| 2018-05-07 | $8.20 | $10.01 | 4,100 |
| 2018-05-04 | $8.40 | $10.25 | 0 |
| 2018-05-03 | $8.40 | $10.25 | 1,700 |
| 2018-05-02 | $8.34 | $10.18 | 1,400 |
| 2018-05-01 | $8.22 | $10.03 | 4,800 |
| 2018-04-30 | $8.31 | $10.14 | 400 |
| 2018-04-27 | $8.38 | $10.23 | 129,400 |
| 2018-04-26 | $8.46 | $10.33 | 0 |
| 2018-04-25 | $8.46 | $10.33 | 600 |
| 2018-04-24 | $8.62 | $10.52 | 74,000 |
| 2018-04-23 | $8.39 | $10.24 | 318,100 |
| 2018-04-20 | $8.53 | $10.41 | 24,300 |
| 2018-04-19 | $8.31 | $10.14 | 38,700 |
| 2018-04-18 | $8.53 | $10.18 | 0 |
| 2018-04-17 | $8.53 | $10.18 | 100 |
| 2018-04-16 | $8.50 | $10.15 | 1,300 |
| 2018-04-13 | $8.50 | $10.15 | 2,200 |
| 2018-04-12 | $8.48 | $10.12 | 1,200 |
| 2018-04-11 | $8.40 | $10.03 | 18,300 |
| 2018-04-10 | $8.50 | $10.15 | 100 |
| 2018-04-09 | $8.43 | $10.07 | 13,900 |
| 2018-04-06 | $8.43 | $10.07 | 13,100 |
| 2018-04-05 | $8.40 | $10.03 | 23,000 |
| 2018-04-04 | $8.05 | $9.61 | 10,200 |
| 2018-04-03 | $8.20 | $9.79 | 4,800 |
| 2018-04-02 | $7.80 | $9.31 | 300 |
| 2018-03-29 | $8.10 | $9.67 | 43,000 |
| 2018-03-28 | $8.01 | $9.56 | 5,800 |
| 2018-03-27 | $7.98 | $9.53 | 14,000 |
| 2018-03-26 | $8.10 | $9.67 | 4,900 |
| 2018-03-23 | $8.10 | $9.67 | 9,300 |
| 2018-03-22 | $8.10 | $9.67 | 2,700 |
| 2018-03-21 | $8.30 | $9.91 | 200 |
| 2018-03-20 | $8.29 | $9.90 | 8,700 |
| 2018-03-19 | $8.05 | $9.61 | 1,300 |
| 2018-03-16 | $8.12 | $9.70 | 5,500 |
| 2018-03-15 | $8.10 | $9.67 | 23,000 |
| 2018-03-14 | $7.96 | $9.50 | 0 |
| 2018-03-13 | $7.96 | $9.50 | 2,700 |
| 2018-03-12 | $8.39 | $10.02 | 100 |
| 2018-03-09 | $8.30 | $9.91 | 37,300 |
| 2018-03-08 | $8.06 | $9.62 | 23,600 |
| 2018-03-07 | $8.06 | $9.62 | 22,400 |
| 2018-03-06 | $8.10 | $9.67 | 1,500 |
| 2018-03-05 | $7.85 | $9.37 | 3,400 |
| 2018-03-02 | $8.05 | $9.61 | 4,800 |
| 2018-03-01 | $7.85 | $9.37 | 1,000 |
| 2018-02-28 | $8.10 | $9.67 | 3,000 |
| 2018-02-27 | $7.90 | $9.43 | 37,400 |
| 2018-02-26 | $7.98 | $9.53 | 3,100 |
| 2018-02-23 | $8.05 | $9.61 | 0 |
| 2018-02-22 | $8.05 | $9.61 | 3,500 |
| 2018-02-21 | $8.39 | $10.02 | 900 |
| 2018-02-20 | $8.33 | $9.95 | 4,900 |
| 2018-02-16 | $8.30 | $9.91 | 26,500 |
| 2018-02-15 | $8.24 | $9.84 | 8,300 |
| 2018-02-14 | $8.00 | $9.55 | 18,600 |
| 2018-02-13 | $7.90 | $9.43 | 800 |
| 2018-02-12 | $7.90 | $9.43 | 1,700 |
| 2018-02-09 | $7.50 | $8.95 | 1,900 |
| 2018-02-08 | $7.84 | $9.36 | 0 |
| 2018-02-07 | $7.84 | $9.36 | 4,000 |
| 2018-02-06 | $7.83 | $9.35 | 700 |
| 2018-02-05 | $8.12 | $9.70 | 4,400 |
| 2018-02-02 | $8.25 | $9.85 | 8,100 |
| 2018-02-01 | $8.35 | $9.97 | 9,700 |
| 2018-01-31 | $8.40 | $10.03 | 4,300 |
| 2018-01-30 | $8.15 | $9.73 | 700 |
| 2018-01-29 | $8.29 | $9.90 | 6,600 |
| 2018-01-26 | $8.11 | $9.68 | 800 |
| 2018-01-25 | $8.05 | $9.61 | 14,200 |
| 2018-01-24 | $7.99 | $9.54 | 2,000 |
| 2018-01-23 | $8.06 | $9.62 | 2,900 |
| 2018-01-22 | $8.11 | $9.68 | 500 |
| 2018-01-19 | $8.06 | $9.62 | 1,000 |
| 2018-01-18 | $8.05 | $9.61 | 6,600 |
| 2018-01-17 | $8.16 | $9.74 | 9,200 |
| 2018-01-16 | $8.19 | $9.78 | 1,300 |
| 2018-01-12 | $8.08 | $9.65 | 2,700 |
| 2018-01-11 | $7.84 | $9.36 | 3,000 |
| 2018-01-10 | $7.70 | $9.19 | 2,700 |
| 2018-01-09 | $7.66 | $9.15 | 17,400 |
| 2018-01-08 | $7.69 | $9.18 | 800 |
| 2018-01-05 | $7.81 | $9.32 | 900 |
| 2018-01-04 | $7.80 | $9.31 | 6,700 |
| 2018-01-03 | $7.68 | $9.17 | 20,000 |
| 2018-01-02 | $7.77 | $9.28 | 5,000 |