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
- 2008-06-24 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 | $4.34 | $5.47 | 900 |
| 2018-12-28 | $4.44 | $5.60 | 200 |
| 2018-12-27 | $4.35 | $5.49 | 2,400 |
| 2018-12-26 | $4.25 | $5.36 | 3,500 |
| 2018-12-24 | $4.35 | $5.49 | 0 |
| 2018-12-21 | $4.35 | $5.49 | 250,000 |
| 2018-12-20 | $4.43 | $5.59 | 1,300 |
| 2018-12-19 | $4.50 | $5.68 | 0 |
| 2018-12-18 | $4.50 | $5.68 | 0 |
| 2018-12-17 | $4.50 | $5.68 | 162,100 |
| 2018-12-14 | $4.46 | $5.62 | 30,500 |
| 2018-12-13 | $4.46 | $5.62 | 0 |
| 2018-12-12 | $4.46 | $5.62 | 185,200 |
| 2018-12-11 | $4.26 | $5.37 | 125,700 |
| 2018-12-10 | $4.33 | $5.46 | 7,300 |
| 2018-12-07 | $4.52 | $5.70 | 1,100 |
| 2018-12-06 | $4.61 | $5.81 | 38,500 |
| 2018-12-04 | $4.73 | $5.97 | 18,900 |
| 2018-12-03 | $4.73 | $5.97 | 0 |
| 2018-11-30 | $4.73 | $5.97 | 3,100 |
| 2018-11-29 | $4.68 | $5.90 | 100 |
| 2018-11-28 | $4.68 | $5.90 | 0 |
| 2018-11-27 | $4.68 | $5.90 | 0 |
| 2018-11-26 | $4.68 | $5.90 | 300 |
| 2018-11-23 | $4.62 | $5.83 | 0 |
| 2018-11-21 | $4.62 | $5.83 | 2,600 |
| 2018-11-20 | $4.78 | $6.03 | 100 |
| 2018-11-19 | $4.78 | $6.03 | 100 |
| 2018-11-16 | $4.78 | $6.03 | 76,700 |
| 2018-11-15 | $4.80 | $6.05 | 8,000 |
| 2018-11-14 | $4.87 | $6.14 | 0 |
| 2018-11-13 | $4.87 | $6.14 | 0 |
| 2018-11-12 | $4.87 | $6.14 | 0 |
| 2018-11-09 | $4.87 | $6.14 | 94,900 |
| 2018-11-08 | $4.87 | $6.14 | 500,000 |
| 2018-11-07 | $4.84 | $6.10 | 83,500 |
| 2018-11-06 | $4.62 | $5.83 | 0 |
| 2018-11-05 | $4.62 | $5.83 | 0 |
| 2018-11-02 | $4.62 | $5.83 | 350,000 |
| 2018-11-01 | $4.62 | $5.83 | 600,000 |
| 2018-10-31 | $4.62 | $5.83 | 0 |
| 2018-10-30 | $4.62 | $5.83 | 100 |
| 2018-10-29 | $4.53 | $5.71 | 900 |
| 2018-10-26 | $4.62 | $5.83 | 0 |
| 2018-10-25 | $4.62 | $5.83 | 750,000 |
| 2018-10-24 | $4.62 | $5.83 | 150,000 |
| 2018-10-23 | $4.62 | $5.83 | 0 |
| 2018-10-22 | $4.62 | $5.83 | 300 |
| 2018-10-19 | $4.88 | $6.15 | 0 |
| 2018-10-18 | $4.88 | $6.15 | 0 |
| 2018-10-17 | $4.88 | $6.15 | 0 |
| 2018-10-16 | $4.88 | $6.15 | 2,300 |
| 2018-10-15 | $4.92 | $6.20 | 0 |
| 2018-10-12 | $4.92 | $6.20 | 0 |
| 2018-10-11 | $4.92 | $6.20 | 0 |
| 2018-10-10 | $4.92 | $6.20 | 2,600 |
| 2018-10-09 | $4.69 | $5.91 | 33,100 |
| 2018-10-08 | $4.92 | $6.20 | 600 |
| 2018-10-05 | $4.98 | $6.28 | 0 |
| 2018-10-04 | $4.98 | $6.28 | 0 |
| 2018-10-03 | $4.98 | $6.28 | 600 |
| 2018-10-02 | $5.20 | $6.56 | 0 |
| 2018-10-01 | $5.20 | $6.56 | 0 |
| 2018-09-28 | $5.20 | $6.56 | 70,100 |
| 2018-09-27 | $5.20 | $6.56 | 350,000 |
| 2018-09-26 | $5.20 | $6.56 | 0 |
| 2018-09-25 | $5.20 | $6.56 | 1,500 |
| 2018-09-24 | $5.16 | $6.51 | 300 |
| 2018-09-21 | $5.13 | $6.47 | 0 |
| 2018-09-20 | $5.13 | $6.47 | 200,000 |
| 2018-09-19 | $5.13 | $6.47 | 102,100 |
| 2018-09-18 | $5.02 | $6.33 | 1,400 |
| 2018-09-17 | $4.90 | $6.18 | 0 |
| 2018-09-14 | $4.90 | $6.18 | 100 |
| 2018-09-13 | $4.97 | $6.27 | 1,200 |
| 2018-09-12 | $4.95 | $6.24 | 100 |
| 2018-09-11 | $4.90 | $6.18 | 0 |
| 2018-09-10 | $4.90 | $6.18 | 0 |
| 2018-09-07 | $4.90 | $6.18 | 8,900 |
| 2018-09-06 | $4.90 | $6.18 | 3,700 |
| 2018-09-05 | $4.93 | $6.22 | 2,600 |
| 2018-09-04 | $5.06 | $6.38 | 0 |
| 2018-08-31 | $5.06 | $6.38 | 0 |
| 2018-08-30 | $5.06 | $6.38 | 8,500 |
| 2018-08-29 | $5.06 | $6.38 | 27,400 |
| 2018-08-28 | $5.06 | $6.38 | 0 |
| 2018-08-27 | $5.06 | $6.38 | 1,200 |
| 2018-08-24 | $4.99 | $6.29 | 1,000 |
| 2018-08-23 | $5.02 | $6.33 | 0 |
| 2018-08-22 | $5.02 | $6.33 | 0 |
| 2018-08-21 | $5.02 | $6.33 | 200 |
| 2018-08-20 | $4.90 | $6.18 | 0 |
| 2018-08-17 | $4.90 | $6.18 | 0 |
| 2018-08-16 | $4.90 | $6.18 | 0 |
| 2018-08-15 | $4.90 | $6.18 | 6,200 |
| 2018-08-14 | $5.20 | $6.56 | 0 |
| 2018-08-13 | $5.20 | $6.56 | 100,000 |
| 2018-08-10 | $5.20 | $6.56 | 151,000 |
| 2018-08-09 | $5.38 | $6.78 | 100 |
| 2018-08-08 | $5.38 | $6.78 | 3,400 |
| 2018-08-07 | $5.40 | $6.81 | 0 |
| 2018-08-06 | $5.40 | $6.81 | 0 |
| 2018-08-03 | $5.40 | $6.81 | 200 |
| 2018-08-02 | $5.53 | $6.97 | 0 |
| 2018-08-01 | $5.53 | $6.97 | 1,100 |
| 2018-07-31 | $5.66 | $7.14 | 100,500 |
| 2018-07-30 | $5.48 | $6.91 | 0 |
| 2018-07-27 | $5.48 | $6.82 | 0 |
| 2018-07-26 | $5.48 | $6.82 | 0 |
| 2018-07-25 | $5.48 | $6.82 | 1,000 |
| 2018-07-24 | $5.53 | $6.88 | 80,900 |
| 2018-07-23 | $5.47 | $6.80 | 9,300 |
| 2018-07-20 | $5.36 | $6.67 | 0 |
| 2018-07-19 | $5.36 | $6.67 | 50,000 |
| 2018-07-18 | $5.36 | $6.67 | 368,500 |
| 2018-07-17 | $5.36 | $6.67 | 0 |
| 2018-07-16 | $5.36 | $6.67 | 1,200 |
| 2018-07-13 | $5.55 | $6.90 | 0 |
| 2018-07-12 | $5.55 | $6.90 | 0 |
| 2018-07-11 | $5.55 | $6.90 | 0 |
| 2018-07-10 | $5.55 | $6.90 | 0 |
| 2018-07-09 | $5.55 | $6.90 | 1,300 |
| 2018-07-06 | $5.66 | $7.04 | 800 |
| 2018-07-05 | $5.37 | $6.68 | 0 |
| 2018-07-03 | $5.37 | $6.68 | 0 |
| 2018-07-02 | $5.37 | $6.68 | 0 |
| 2018-06-29 | $5.37 | $6.68 | 1,600 |
| 2018-06-28 | $5.24 | $6.52 | 2,100 |
| 2018-06-27 | $5.28 | $6.57 | 9,100 |
| 2018-06-26 | $5.28 | $6.57 | 3,200 |
| 2018-06-25 | $5.35 | $6.65 | 75,100 |
| 2018-06-22 | $5.25 | $6.53 | 1,000 |
| 2018-06-21 | $5.30 | $6.59 | 0 |
| 2018-06-20 | $5.30 | $6.59 | 0 |
| 2018-06-19 | $5.30 | $6.59 | 110,500 |
| 2018-06-18 | $5.58 | $6.94 | 0 |
| 2018-06-15 | $5.58 | $6.94 | 0 |
| 2018-06-14 | $5.58 | $6.94 | 0 |
| 2018-06-13 | $5.58 | $6.94 | 100 |
| 2018-06-12 | $5.59 | $6.95 | 182,300 |
| 2018-06-11 | $5.69 | $7.08 | 1,600 |
| 2018-06-08 | $5.44 | $6.77 | 14,000 |
| 2018-06-07 | $5.56 | $6.91 | 0 |
| 2018-06-06 | $5.56 | $6.91 | 100 |
| 2018-06-05 | $5.51 | $6.85 | 0 |
| 2018-06-04 | $5.51 | $6.85 | 245,300 |
| 2018-06-01 | $5.51 | $6.85 | 63,100 |
| 2018-05-31 | $5.44 | $6.77 | 0 |
| 2018-05-30 | $5.44 | $6.77 | 300,300 |
| 2018-05-29 | $5.17 | $6.43 | 11,200 |
| 2018-05-25 | $5.98 | $7.44 | 0 |
| 2018-05-24 | $5.98 | $7.44 | 1,700 |
| 2018-05-23 | $5.95 | $7.40 | 2,100 |
| 2018-05-22 | $6.13 | $7.62 | 400 |
| 2018-05-21 | $6.23 | $7.75 | 0 |
| 2018-05-18 | $6.23 | $7.75 | 5,000 |
| 2018-05-17 | $6.23 | $7.75 | 3,100 |
| 2018-05-16 | $6.58 | $8.18 | 0 |
| 2018-05-15 | $6.58 | $8.18 | 0 |
| 2018-05-14 | $6.58 | $8.18 | 0 |
| 2018-05-11 | $6.58 | $8.18 | 2,400 |
| 2018-05-10 | $6.29 | $7.82 | 50,000 |
| 2018-05-09 | $6.29 | $7.82 | 0 |
| 2018-05-08 | $6.29 | $7.82 | 8,400 |
| 2018-05-07 | $6.31 | $7.85 | 100 |
| 2018-05-04 | $6.62 | $8.23 | 0 |
| 2018-05-03 | $6.62 | $8.23 | 1,200 |
| 2018-05-02 | $6.62 | $8.23 | 0 |
| 2018-05-01 | $6.62 | $8.23 | 0 |
| 2018-04-30 | $6.62 | $8.23 | 0 |
| 2018-04-27 | $6.62 | $8.23 | 0 |
| 2018-04-26 | $6.62 | $8.14 | 800 |
| 2018-04-25 | $6.62 | $8.14 | 1,800 |
| 2018-04-24 | $6.68 | $8.22 | 0 |
| 2018-04-23 | $6.68 | $8.22 | 0 |
| 2018-04-20 | $6.68 | $8.22 | 1,300 |
| 2018-04-19 | $6.70 | $8.24 | 1,400 |
| 2018-04-18 | $6.65 | $8.18 | 10,500 |
| 2018-04-17 | $6.73 | $8.28 | 0 |
| 2018-04-16 | $6.73 | $8.28 | 0 |
| 2018-04-13 | $6.73 | $8.28 | 200 |
| 2018-04-12 | $6.66 | $8.19 | 600 |
| 2018-04-11 | $6.50 | $7.99 | 30,000 |
| 2018-04-10 | $6.50 | $7.99 | 0 |
| 2018-04-09 | $6.50 | $7.99 | 2,700 |
| 2018-04-06 | $6.41 | $7.88 | 0 |
| 2018-04-05 | $6.41 | $7.88 | 0 |
| 2018-04-04 | $6.41 | $7.88 | 0 |
| 2018-04-03 | $6.41 | $7.88 | 143,400 |
| 2018-04-02 | $6.47 | $7.96 | 64,300 |
| 2018-03-29 | $6.48 | $7.97 | 0 |
| 2018-03-28 | $6.48 | $7.97 | 0 |
| 2018-03-27 | $6.48 | $7.97 | 0 |
| 2018-03-26 | $6.48 | $7.97 | 0 |
| 2018-03-23 | $6.48 | $7.97 | 1,800 |
| 2018-03-22 | $6.70 | $8.24 | 0 |
| 2018-03-21 | $6.70 | $8.24 | 3,100 |
| 2018-03-20 | $6.63 | $8.15 | 600 |
| 2018-03-19 | $6.57 | $8.08 | 0 |
| 2018-03-16 | $6.57 | $8.08 | 6,100 |
| 2018-03-15 | $6.62 | $8.14 | 463,300 |
| 2018-03-14 | $6.73 | $8.28 | 0 |
| 2018-03-13 | $6.73 | $8.28 | 0 |
| 2018-03-12 | $6.73 | $8.28 | 0 |
| 2018-03-09 | $6.73 | $8.28 | 500 |
| 2018-03-08 | $6.77 | $8.33 | 0 |
| 2018-03-07 | $6.77 | $8.33 | 150,000 |
| 2018-03-06 | $6.77 | $8.33 | 3,900 |
| 2018-03-05 | $6.85 | $8.43 | 5,200 |
| 2018-03-02 | $6.82 | $8.39 | 1,200 |
| 2018-03-01 | $6.93 | $8.52 | 4,000 |
| 2018-02-28 | $6.95 | $8.55 | 1,900 |
| 2018-02-27 | $6.86 | $8.44 | 425,000 |
| 2018-02-26 | $6.86 | $8.44 | 500,100 |
| 2018-02-23 | $6.86 | $8.44 | 200 |
| 2018-02-22 | $7.05 | $8.67 | 3,900 |
| 2018-02-21 | $7.02 | $8.63 | 6,000 |
| 2018-02-20 | $6.98 | $8.59 | 75,400 |
| 2018-02-16 | $7.13 | $8.77 | 8,500 |
| 2018-02-15 | $7.10 | $8.73 | 2,200 |
| 2018-02-14 | $7.12 | $8.76 | 8,100 |
| 2018-02-13 | $6.82 | $8.39 | 600 |
| 2018-02-12 | $6.74 | $8.29 | 0 |
| 2018-02-09 | $6.74 | $8.29 | 179,700 |
| 2018-02-08 | $6.74 | $8.29 | 800 |
| 2018-02-07 | $6.88 | $8.46 | 3,300 |
| 2018-02-06 | $7.14 | $8.78 | 7,300 |
| 2018-02-05 | $7.14 | $8.78 | 15,900 |
| 2018-02-02 | $7.25 | $8.92 | 0 |
| 2018-02-01 | $7.25 | $8.92 | 6,800 |
| 2018-01-31 | $7.25 | $8.92 | 2,000 |
| 2018-01-30 | $7.20 | $8.86 | 0 |
| 2018-01-29 | $7.20 | $8.76 | 12,400 |
| 2018-01-26 | $7.41 | $9.02 | 0 |
| 2018-01-25 | $7.41 | $9.02 | 0 |
| 2018-01-24 | $7.41 | $9.02 | 400 |
| 2018-01-23 | $7.33 | $8.92 | 0 |
| 2018-01-22 | $7.33 | $8.92 | 1,400 |
| 2018-01-19 | $7.22 | $8.79 | 427,000 |
| 2018-01-18 | $7.10 | $8.64 | 3,000 |
| 2018-01-17 | $7.37 | $8.97 | 4,300 |
| 2018-01-16 | $7.17 | $8.73 | 10,800 |
| 2018-01-12 | $7.08 | $8.62 | 0 |
| 2018-01-11 | $7.08 | $8.62 | 31,500 |
| 2018-01-10 | $6.90 | $8.40 | 600 |
| 2018-01-09 | $7.06 | $8.59 | 0 |
| 2018-01-08 | $7.06 | $8.59 | 700 |
| 2018-01-05 | $6.65 | $8.10 | 0 |
| 2018-01-04 | $6.65 | $8.10 | 61,900 |
| 2018-01-03 | $6.75 | $8.22 | 8,000 |
| 2018-01-02 | $6.46 | $7.86 | 8,000 |