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
- 2007-05-01 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 | $5.45 | $5.45 | 2,160 |
| 2018-12-28 | $5.00 | $5.00 | 1,320 |
| 2018-12-27 | $5.50 | $5.50 | 4,820 |
| 2018-12-26 | $5.70 | $5.70 | 40 |
| 2018-12-24 | $5.00 | $5.00 | 100 |
| 2018-12-21 | $4.75 | $4.75 | 40 |
| 2018-12-20 | $4.75 | $4.75 | 3,000 |
| 2018-12-19 | $5.75 | $5.75 | 2,720 |
| 2018-12-18 | $6.45 | $6.45 | 1,440 |
| 2018-12-17 | $5.75 | $5.75 | 260 |
| 2018-12-14 | $6.10 | $6.10 | 9,160 |
| 2018-12-13 | $6.40 | $6.40 | 2,600 |
| 2018-12-12 | $5.95 | $5.95 | 6,620 |
| 2018-12-11 | $6.40 | $6.40 | 240 |
| 2018-12-10 | $6.40 | $6.40 | 3,000 |
| 2018-12-07 | $6.65 | $6.65 | 2,120 |
| 2018-12-06 | $6.25 | $6.25 | 3,100 |
| 2018-12-04 | $6.65 | $6.65 | 2,780 |
| 2018-12-03 | $6.60 | $6.60 | 4,220 |
| 2018-11-30 | $6.05 | $6.05 | 6,920 |
| 2018-11-29 | $5.50 | $5.50 | 1,680 |
| 2018-11-28 | $5.70 | $5.70 | 2,540 |
| 2018-11-27 | $5.95 | $5.95 | 2,960 |
| 2018-11-26 | $6.40 | $6.40 | 3,080 |
| 2018-11-23 | $6.70 | $6.70 | 1,280 |
| 2018-11-21 | $6.40 | $6.40 | 5,800 |
| 2018-11-20 | $6.15 | $6.15 | 6,880 |
| 2018-11-19 | $7.50 | $7.50 | 6,540 |
| 2018-11-16 | $7.45 | $7.45 | 11,300 |
| 2018-11-15 | $8.20 | $8.20 | 18,540 |
| 2018-11-14 | $6.50 | $6.50 | 9,940 |
| 2018-11-13 | $6.45 | $6.45 | 4,540 |
| 2018-11-12 | $6.50 | $6.50 | 12,940 |
| 2018-11-09 | $5.55 | $5.55 | 10,200 |
| 2018-11-08 | $5.50 | $5.50 | 3,920 |
| 2018-11-07 | $5.50 | $5.50 | 7,060 |
| 2018-11-06 | $5.50 | $5.50 | 9,500 |
| 2018-11-05 | $5.50 | $5.50 | 7,560 |
| 2018-11-02 | $5.75 | $5.75 | 1,580 |
| 2018-11-01 | $5.90 | $5.90 | 3,800 |
| 2018-10-31 | $5.90 | $5.90 | 100 |
| 2018-10-30 | $5.90 | $5.90 | 6,760 |
| 2018-10-29 | $5.50 | $5.50 | 1,940 |
| 2018-10-26 | $5.85 | $5.85 | 1,760 |
| 2018-10-25 | $5.95 | $5.95 | 540 |
| 2018-10-24 | $6.00 | $6.00 | 500 |
| 2018-10-23 | $6.00 | $6.00 | 4,840 |
| 2018-10-22 | $6.10 | $6.10 | 1,760 |
| 2018-10-19 | $6.00 | $6.00 | 4,240 |
| 2018-10-18 | $5.65 | $5.65 | 2,180 |
| 2018-10-17 | $6.30 | $6.30 | 21,040 |
| 2018-10-16 | $5.50 | $5.50 | 5,860 |
| 2018-10-15 | $5.65 | $5.65 | 13,400 |
| 2018-10-12 | $5.15 | $5.15 | 200 |
| 2018-10-11 | $5.15 | $5.15 | 5,000 |
| 2018-10-10 | $5.40 | $5.40 | 2,920 |
| 2018-10-09 | $4.65 | $4.65 | 360 |
| 2018-10-08 | $4.55 | $4.55 | 1,060 |
| 2018-10-05 | $4.50 | $4.50 | 1,800 |
| 2018-10-04 | $4.80 | $4.80 | 280 |
| 2018-10-03 | $4.95 | $4.95 | 3,680 |
| 2018-10-02 | $5.00 | $5.00 | 520 |
| 2018-10-01 | $5.05 | $5.05 | 5,260 |
| 2018-09-28 | $5.30 | $5.30 | 3,320 |
| 2018-09-27 | $5.00 | $5.00 | 3,320 |
| 2018-09-26 | $5.20 | $5.20 | 12,480 |
| 2018-09-25 | $5.15 | $5.15 | 12,780 |
| 2018-09-24 | $4.60 | $4.60 | 8,160 |
| 2018-09-21 | $4.40 | $4.40 | 13,540 |
| 2018-09-20 | $4.00 | $4.00 | 13,920 |
| 2018-09-19 | $3.45 | $3.45 | 0 |
| 2018-09-18 | $3.45 | $3.45 | 280 |
| 2018-09-17 | $3.40 | $3.40 | 200 |
| 2018-09-14 | $3.40 | $3.40 | 1,300 |
| 2018-09-13 | $3.40 | $3.40 | 3,920 |
| 2018-09-12 | $3.55 | $3.55 | 2,220 |
| 2018-09-11 | $3.45 | $3.45 | 1,440 |
| 2018-09-10 | $3.50 | $3.50 | 4,660 |
| 2018-09-07 | $3.55 | $3.55 | 10,380 |
| 2018-09-06 | $3.60 | $3.60 | 880 |
| 2018-09-05 | $3.80 | $3.80 | 1,580 |
| 2018-09-04 | $3.95 | $3.95 | 4,780 |
| 2018-08-31 | $3.85 | $3.85 | 0 |
| 2018-08-30 | $3.85 | $3.85 | 800 |
| 2018-08-29 | $3.85 | $3.85 | 1,100 |
| 2018-08-28 | $4.00 | $4.00 | 160 |
| 2018-08-27 | $4.00 | $4.00 | 0 |
| 2018-08-24 | $4.00 | $4.00 | 1,500 |
| 2018-08-23 | $4.00 | $4.00 | 2,300 |
| 2018-08-22 | $3.95 | $3.95 | 5,000 |
| 2018-08-21 | $3.75 | $3.75 | 200 |
| 2018-08-20 | $3.95 | $3.95 | 2,120 |
| 2018-08-17 | $3.75 | $3.75 | 1,800 |
| 2018-08-16 | $3.95 | $3.95 | 220 |
| 2018-08-15 | $3.95 | $3.95 | 400 |
| 2018-08-14 | $3.90 | $3.90 | 3,340 |
| 2018-08-13 | $3.95 | $3.95 | 0 |
| 2018-08-10 | $3.95 | $3.95 | 920 |
| 2018-08-09 | $4.00 | $4.00 | 1,020 |
| 2018-08-08 | $4.00 | $4.00 | 0 |
| 2018-08-07 | $4.00 | $4.00 | 440 |
| 2018-08-06 | $3.75 | $3.75 | 6,220 |
| 2018-08-03 | $4.00 | $4.00 | 0 |
| 2018-08-02 | $4.00 | $4.00 | 0 |
| 2018-08-01 | $4.00 | $4.00 | 2,860 |
| 2018-07-31 | $4.00 | $4.00 | 1,400 |
| 2018-07-30 | $4.00 | $4.00 | 0 |
| 2018-07-27 | $4.00 | $4.00 | 1,940 |
| 2018-07-26 | $3.95 | $3.95 | 660 |
| 2018-07-25 | $4.00 | $4.00 | 60 |
| 2018-07-24 | $3.75 | $3.75 | 200 |
| 2018-07-23 | $4.00 | $4.00 | 0 |
| 2018-07-20 | $4.00 | $4.00 | 920 |
| 2018-07-19 | $4.00 | $4.00 | 400 |
| 2018-07-18 | $4.00 | $4.00 | 1,060 |
| 2018-07-17 | $3.90 | $3.90 | 1,900 |
| 2018-07-16 | $4.05 | $4.05 | 4,820 |
| 2018-07-13 | $4.50 | $4.50 | 0 |
| 2018-07-12 | $4.50 | $4.50 | 2,600 |
| 2018-07-11 | $4.25 | $4.25 | 1,060 |
| 2018-07-10 | $4.45 | $4.45 | 4,800 |
| 2018-07-09 | $4.40 | $4.40 | 760 |
| 2018-07-06 | $4.25 | $4.25 | 1,000 |
| 2018-07-05 | $4.35 | $4.35 | 400 |
| 2018-07-03 | $4.35 | $4.35 | 2,200 |
| 2018-07-02 | $4.40 | $4.40 | 460 |
| 2018-06-29 | $4.10 | $4.10 | 2,420 |
| 2018-06-28 | $4.45 | $4.45 | 1,160 |
| 2018-06-27 | $4.40 | $4.40 | 0 |
| 2018-06-26 | $4.40 | $4.40 | 300 |
| 2018-06-25 | $4.45 | $4.45 | 0 |
| 2018-06-22 | $4.45 | $4.45 | 580 |
| 2018-06-21 | $4.45 | $4.45 | 2,620 |
| 2018-06-20 | $4.50 | $4.50 | 620 |
| 2018-06-19 | $4.50 | $4.50 | 80 |
| 2018-06-18 | $3.80 | $3.80 | 2,880 |
| 2018-06-15 | $4.45 | $4.45 | 4,060 |
| 2018-06-14 | $4.45 | $4.45 | 240 |
| 2018-06-13 | $4.45 | $4.45 | 5,480 |
| 2018-06-12 | $4.10 | $4.10 | 600 |
| 2018-06-11 | $4.10 | $4.10 | 1,260 |
| 2018-06-08 | $4.10 | $4.10 | 80 |
| 2018-06-07 | $4.10 | $4.10 | 4,300 |
| 2018-06-06 | $4.00 | $4.00 | 60 |
| 2018-06-05 | $4.00 | $4.00 | 0 |
| 2018-06-04 | $4.00 | $4.00 | 1,700 |
| 2018-06-01 | $3.90 | $3.90 | 380 |
| 2018-05-31 | $4.00 | $4.00 | 2,200 |
| 2018-05-30 | $4.10 | $4.10 | 860 |
| 2018-05-29 | $4.10 | $4.10 | 760 |
| 2018-05-25 | $4.10 | $4.10 | 2,940 |
| 2018-05-24 | $4.10 | $4.10 | 2,860 |
| 2018-05-23 | $4.20 | $4.20 | 200 |
| 2018-05-22 | $4.00 | $4.00 | 540 |
| 2018-05-21 | $3.95 | $3.95 | 640 |
| 2018-05-18 | $3.90 | $3.90 | 0 |
| 2018-05-17 | $3.90 | $3.90 | 2,220 |
| 2018-05-16 | $3.95 | $3.95 | 2,160 |
| 2018-05-15 | $3.50 | $3.50 | 360 |
| 2018-05-14 | $4.00 | $4.00 | 600 |
| 2018-05-11 | $3.60 | $3.60 | 4,880 |
| 2018-05-10 | $4.15 | $4.15 | 4,760 |
| 2018-05-09 | $4.20 | $4.20 | 3,740 |
| 2018-05-08 | $4.20 | $4.20 | 3,400 |
| 2018-05-07 | $4.40 | $4.40 | 0 |
| 2018-05-04 | $4.40 | $4.40 | 1,160 |
| 2018-05-03 | $4.40 | $4.40 | 1,200 |
| 2018-05-02 | $3.90 | $3.90 | 1,900 |
| 2018-05-01 | $4.30 | $4.30 | 1,560 |
| 2018-04-30 | $4.10 | $4.10 | 2,440 |
| 2018-04-27 | $4.10 | $4.10 | 3,120 |
| 2018-04-26 | $3.60 | $3.60 | 1,140 |
| 2018-04-25 | $4.10 | $4.10 | 2,900 |
| 2018-04-24 | $4.00 | $4.00 | 220 |
| 2018-04-23 | $3.85 | $3.85 | 7,200 |
| 2018-04-20 | $4.05 | $4.05 | 0 |
| 2018-04-19 | $4.05 | $4.05 | 7,800 |
| 2018-04-18 | $4.25 | $4.25 | 580 |
| 2018-04-17 | $4.00 | $4.00 | 13,660 |
| 2018-04-16 | $4.25 | $4.25 | 3,220 |
| 2018-04-13 | $4.35 | $4.35 | 10,620 |
| 2018-04-12 | $4.75 | $4.75 | 4,820 |
| 2018-04-11 | $5.00 | $5.00 | 5,120 |
| 2018-04-10 | $5.45 | $5.45 | 5,340 |
| 2018-04-09 | $5.45 | $5.45 | 2,400 |
| 2018-04-06 | $5.45 | $5.45 | 7,320 |
| 2018-04-05 | $5.35 | $5.35 | 1,960 |
| 2018-04-04 | $5.00 | $5.00 | 5,520 |
| 2018-04-03 | $5.00 | $5.00 | 3,820 |
| 2018-04-02 | $5.00 | $5.00 | 3,500 |
| 2018-03-29 | $4.60 | $4.60 | 1,260 |
| 2018-03-28 | $4.60 | $4.60 | 100 |
| 2018-03-27 | $4.60 | $4.60 | 5,260 |
| 2018-03-26 | $4.70 | $4.70 | 5,100 |
| 2018-03-23 | $4.60 | $4.60 | 1,720 |
| 2018-03-22 | $4.70 | $4.70 | 240 |
| 2018-03-21 | $4.50 | $4.50 | 3,820 |
| 2018-03-20 | $4.85 | $4.85 | 1,760 |
| 2018-03-19 | $4.85 | $4.85 | 17,640 |
| 2018-03-16 | $5.00 | $5.00 | 38,220 |
| 2018-03-15 | $4.25 | $4.25 | 3,180 |
| 2018-03-14 | $4.25 | $4.25 | 0 |
| 2018-03-13 | $4.25 | $4.25 | 0 |
| 2018-03-12 | $4.25 | $4.25 | 0 |
| 2018-03-09 | $4.25 | $4.25 | 3,100 |
| 2018-03-08 | $4.10 | $4.10 | 40 |
| 2018-03-07 | $4.10 | $4.10 | 1,500 |
| 2018-03-06 | $4.10 | $4.10 | 120 |
| 2018-03-05 | $4.00 | $4.00 | 320 |
| 2018-03-02 | $4.50 | $4.50 | 2,520 |
| 2018-03-01 | $4.50 | $4.50 | 1,700 |
| 2018-02-28 | $3.75 | $3.75 | 8,900 |
| 2018-02-27 | $3.70 | $3.70 | 2,200 |
| 2018-02-26 | $4.85 | $4.85 | 1,440 |
| 2018-02-23 | $4.30 | $4.30 | 9,220 |
| 2018-02-22 | $3.85 | $3.85 | 2,740 |
| 2018-02-21 | $4.30 | $4.30 | 0 |
| 2018-02-20 | $4.30 | $4.30 | 2,940 |
| 2018-02-16 | $4.85 | $4.85 | 1,360 |
| 2018-02-15 | $4.90 | $4.90 | 1,060 |
| 2018-02-14 | $4.90 | $4.90 | 200 |
| 2018-02-13 | $4.90 | $4.90 | 20 |
| 2018-02-12 | $4.85 | $4.85 | 0 |
| 2018-02-09 | $4.85 | $4.85 | 5,320 |
| 2018-02-08 | $4.30 | $4.30 | 1,520 |
| 2018-02-07 | $4.75 | $4.75 | 60 |
| 2018-02-06 | $4.25 | $4.25 | 3,720 |
| 2018-02-05 | $4.20 | $4.20 | 1,960 |
| 2018-02-02 | $4.90 | $4.90 | 2,580 |
| 2018-02-01 | $4.95 | $4.95 | 2,240 |
| 2018-01-31 | $4.80 | $4.80 | 0 |
| 2018-01-30 | $4.80 | $4.80 | 1,220 |
| 2018-01-29 | $4.75 | $4.75 | 2,920 |
| 2018-01-26 | $5.55 | $5.55 | 7,040 |
| 2018-01-25 | $5.25 | $5.25 | 15,560 |
| 2018-01-24 | $3.40 | $3.40 | 4,940 |
| 2018-01-23 | $3.55 | $3.55 | 4,160 |
| 2018-01-22 | $4.00 | $4.00 | 540 |
| 2018-01-19 | $3.85 | $3.85 | 200 |
| 2018-01-18 | $3.85 | $3.85 | 880 |
| 2018-01-17 | $4.00 | $4.00 | 4,020 |
| 2018-01-16 | $4.00 | $4.00 | 380 |
| 2018-01-12 | $4.45 | $4.45 | 1,780 |
| 2018-01-11 | $4.75 | $4.75 | 1,160 |
| 2018-01-10 | $4.25 | $4.25 | 2,620 |
| 2018-01-09 | $4.35 | $4.35 | 6,960 |
| 2018-01-08 | $4.75 | $4.75 | 16,120 |
| 2018-01-05 | $5.50 | $5.50 | 19,580 |
| 2018-01-04 | $5.45 | $5.45 | 20,740 |
| 2018-01-03 | $4.00 | $4.00 | 11,280 |
| 2018-01-02 | $3.45 | $3.45 | 19,600 |