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
- 2012-06-19 to 2026-08-28
- 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 | $6.36 | $7.28 | 20,739 |
| 2018-12-28 | $6.17 | $7.06 | 8,614 |
| 2018-12-27 | $6.00 | $6.87 | 19,040 |
| 2018-12-26 | $6.20 | $7.09 | 12,340 |
| 2018-12-24 | $6.35 | $7.27 | 11,088 |
| 2018-12-21 | $6.00 | $6.87 | 8,794 |
| 2018-12-20 | $6.37 | $7.29 | 19,612 |
| 2018-12-19 | $6.32 | $7.24 | 8,169 |
| 2018-12-18 | $6.13 | $7.02 | 9,902 |
| 2018-12-17 | $6.19 | $7.09 | 15,527 |
| 2018-12-14 | $6.45 | $7.38 | 24,272 |
| 2018-12-13 | $6.09 | $6.97 | 22,143 |
| 2018-12-12 | $6.18 | $7.08 | 9,850 |
| 2018-12-11 | $5.96 | $6.82 | 121,068 |
| 2018-12-10 | $5.83 | $6.68 | 41,214 |
| 2018-12-07 | $6.06 | $6.93 | 31,797 |
| 2018-12-06 | $5.94 | $6.80 | 41,456 |
| 2018-12-04 | $6.07 | $6.95 | 15,189 |
| 2018-12-03 | $6.29 | $7.20 | 3,724 |
| 2018-11-30 | $6.68 | $7.65 | 16,885 |
| 2018-11-29 | $7.04 | $8.06 | 14,589 |
| 2018-11-28 | $7.10 | $8.13 | 4,607 |
| 2018-11-27 | $6.81 | $7.80 | 2,910 |
| 2018-11-26 | $6.91 | $7.91 | 8,005 |
| 2018-11-23 | $6.75 | $7.73 | 5,844 |
| 2018-11-21 | $7.08 | $8.11 | 8,062 |
| 2018-11-20 | $7.00 | $8.01 | 7,829 |
| 2018-11-19 | $7.05 | $8.07 | 8,117 |
| 2018-11-16 | $7.17 | $8.21 | 5,662 |
| 2018-11-15 | $7.09 | $8.12 | 5,446 |
| 2018-11-14 | $7.19 | $8.23 | 3,517 |
| 2018-11-13 | $7.34 | $8.40 | 3,720 |
| 2018-11-12 | $7.13 | $8.16 | 6,840 |
| 2018-11-09 | $7.41 | $8.48 | 4,567 |
| 2018-11-08 | $7.37 | $8.44 | 1,697 |
| 2018-11-07 | $7.28 | $8.34 | 2,080 |
| 2018-11-06 | $7.25 | $8.30 | 4,257 |
| 2018-11-05 | $7.35 | $8.42 | 4,555 |
| 2018-11-02 | $7.23 | $8.28 | 2,812 |
| 2018-11-01 | $7.21 | $8.26 | 2,862 |
| 2018-10-31 | $6.64 | $7.60 | 12,172 |
| 2018-10-30 | $6.51 | $7.45 | 13,938 |
| 2018-10-29 | $6.56 | $7.51 | 20,092 |
| 2018-10-26 | $6.49 | $7.43 | 3,793 |
| 2018-10-25 | $6.49 | $7.43 | 7,687 |
| 2018-10-24 | $6.32 | $7.24 | 12,889 |
| 2018-10-23 | $6.48 | $7.42 | 6,896 |
| 2018-10-22 | $6.63 | $7.59 | 8,520 |
| 2018-10-19 | $6.63 | $7.59 | 8,638 |
| 2018-10-18 | $6.67 | $7.64 | 5,382 |
| 2018-10-17 | $6.80 | $7.79 | 12,567 |
| 2018-10-16 | $6.79 | $7.77 | 17,177 |
| 2018-10-15 | $6.65 | $7.61 | 7,676 |
| 2018-10-12 | $6.89 | $7.89 | 11,714 |
| 2018-10-11 | $6.90 | $7.89 | 11,957 |
| 2018-10-10 | $7.13 | $8.16 | 11,197 |
| 2018-10-09 | $7.12 | $8.15 | 5,177 |
| 2018-10-08 | $7.12 | $8.15 | 6,643 |
| 2018-10-05 | $7.21 | $8.25 | 3,857 |
| 2018-10-04 | $7.39 | $8.46 | 5,862 |
| 2018-10-03 | $7.48 | $8.52 | 3,021 |
| 2018-10-02 | $7.28 | $8.29 | 2,646 |
| 2018-10-01 | $7.32 | $8.34 | 4,762 |
| 2018-09-28 | $7.38 | $8.40 | 6,871 |
| 2018-09-27 | $7.53 | $8.57 | 2,175 |
| 2018-09-26 | $7.46 | $8.49 | 6,077 |
| 2018-09-25 | $7.57 | $8.62 | 2,615 |
| 2018-09-24 | $7.65 | $8.71 | 2,604 |
| 2018-09-21 | $7.65 | $8.71 | 5,623 |
| 2018-09-20 | $7.89 | $8.98 | 5,592 |
| 2018-09-19 | $7.43 | $8.46 | 2,328 |
| 2018-09-18 | $7.48 | $8.52 | 4,114 |
| 2018-09-17 | $7.58 | $8.63 | 2,704 |
| 2018-09-14 | $7.50 | $8.54 | 5,790 |
| 2018-09-13 | $7.37 | $8.39 | 2,589 |
| 2018-09-12 | $7.54 | $8.59 | 6,988 |
| 2018-09-11 | $7.49 | $8.53 | 3,833 |
| 2018-09-10 | $7.31 | $8.32 | 7,986 |
| 2018-09-07 | $7.26 | $8.27 | 3,516 |
| 2018-09-06 | $7.34 | $8.36 | 6,482 |
| 2018-09-05 | $7.36 | $8.38 | 1,974 |
| 2018-09-04 | $7.37 | $8.39 | 4,223 |
| 2018-08-31 | $7.45 | $8.48 | 2,495 |
| 2018-08-30 | $7.58 | $8.63 | 5,367 |
| 2018-08-29 | $7.55 | $8.60 | 3,389 |
| 2018-08-28 | $7.63 | $8.68 | 2,531 |
| 2018-08-27 | $7.51 | $8.55 | 6,193 |
| 2018-08-24 | $7.53 | $8.57 | 2,408 |
| 2018-08-23 | $7.60 | $8.65 | 2,394 |
| 2018-08-22 | $7.50 | $8.54 | 2,804 |
| 2018-08-21 | $7.53 | $8.57 | 3,362 |
| 2018-08-20 | $7.27 | $8.28 | 5,863 |
| 2018-08-17 | $7.16 | $8.15 | 2,099 |
| 2018-08-16 | $7.66 | $8.72 | 2,485 |
| 2018-08-15 | $7.33 | $8.35 | 5,063 |
| 2018-08-14 | $7.39 | $8.41 | 5,434 |
| 2018-08-13 | $7.42 | $8.44 | 4,520 |
| 2018-08-10 | $7.28 | $8.29 | 2,381 |
| 2018-08-09 | $7.46 | $8.49 | 5,051 |
| 2018-08-08 | $7.37 | $8.39 | 3,635 |
| 2018-08-07 | $7.45 | $8.48 | 6,853 |
| 2018-08-06 | $7.39 | $8.42 | 2,692 |
| 2018-08-03 | $7.75 | $8.83 | 3,070 |
| 2018-08-02 | $7.65 | $8.71 | 4,611 |
| 2018-08-01 | $7.82 | $8.90 | 2,598 |
| 2018-07-31 | $7.78 | $8.86 | 2,224 |
| 2018-07-30 | $7.71 | $8.78 | 2,779 |
| 2018-07-27 | $7.90 | $9.00 | 4,955 |
| 2018-07-26 | $7.80 | $8.88 | 22,622 |
| 2018-07-25 | $7.86 | $8.95 | 4,971 |
| 2018-07-24 | $7.53 | $8.57 | 1,388 |
| 2018-07-23 | $7.45 | $8.48 | 1,654 |
| 2018-07-20 | $7.49 | $8.53 | 3,042 |
| 2018-07-19 | $7.67 | $8.73 | 7,926 |
| 2018-07-18 | $7.51 | $8.55 | 3,045 |
| 2018-07-17 | $7.56 | $8.61 | 4,023 |
| 2018-07-16 | $7.58 | $8.63 | 11,508 |
| 2018-07-13 | $7.55 | $8.59 | 1,977 |
| 2018-07-12 | $7.84 | $8.93 | 3,530 |
| 2018-07-11 | $7.89 | $8.98 | 6,567 |
| 2018-07-10 | $7.81 | $8.89 | 4,300 |
| 2018-07-09 | $7.51 | $8.55 | 4,124 |
| 2018-07-06 | $7.52 | $8.56 | 14,953 |
| 2018-07-05 | $7.47 | $8.50 | 2,537 |
| 2018-07-03 | $7.35 | $8.37 | 5,190 |
| 2018-07-02 | $7.21 | $8.21 | 5,573 |
| 2018-06-29 | $7.53 | $8.57 | 16,755 |
| 2018-06-28 | $7.43 | $8.46 | 4,629 |
| 2018-06-27 | $7.53 | $8.57 | 7,421 |
| 2018-06-26 | $7.49 | $8.52 | 3,440 |
| 2018-06-25 | $7.43 | $8.46 | 5,684 |
| 2018-06-22 | $7.51 | $8.55 | 5,238 |
| 2018-06-21 | $7.47 | $8.51 | 1,494 |
| 2018-06-20 | $7.84 | $8.93 | 5,178 |
| 2018-06-19 | $7.67 | $8.73 | 3,383 |
| 2018-06-18 | $8.08 | $9.20 | 6,835 |
| 2018-06-15 | $7.97 | $9.08 | 2,939 |
| 2018-06-14 | $7.88 | $8.97 | 9,657 |
| 2018-06-13 | $7.90 | $9.00 | 2,905 |
| 2018-06-12 | $8.22 | $9.36 | 5,120 |
| 2018-06-11 | $8.21 | $9.35 | 8,623 |
| 2018-06-08 | $8.06 | $9.18 | 2,118 |
| 2018-06-07 | $8.25 | $9.39 | 4,265 |
| 2018-06-06 | $8.25 | $9.39 | 2,720 |
| 2018-06-05 | $8.40 | $9.57 | 6,963 |
| 2018-06-04 | $8.53 | $9.71 | 6,243 |
| 2018-06-01 | $8.44 | $9.61 | 2,904 |
| 2018-05-31 | $8.16 | $9.29 | 798 |
| 2018-05-30 | $8.06 | $9.18 | 17,414 |
| 2018-05-29 | $8.10 | $9.22 | 5,877 |
| 2018-05-25 | $8.39 | $9.55 | 1,256 |
| 2018-05-24 | $8.36 | $9.52 | 2,471 |
| 2018-05-23 | $8.36 | $9.52 | 3,196 |
| 2018-05-22 | $8.52 | $9.70 | 5,530 |
| 2018-05-21 | $8.16 | $9.30 | 3,181 |
| 2018-05-18 | $8.01 | $9.12 | 2,434 |
| 2018-05-17 | $8.35 | $9.51 | 1,373 |
| 2018-05-16 | $8.43 | $9.60 | 7,668 |
| 2018-05-15 | $8.39 | $9.55 | 1,599 |
| 2018-05-14 | $8.35 | $9.51 | 8,419 |
| 2018-05-11 | $8.44 | $9.61 | 4,888 |
| 2018-05-10 | $8.23 | $9.37 | 2,764 |
| 2018-05-09 | $8.31 | $9.46 | 1,627 |
| 2018-05-08 | $8.36 | $9.52 | 4,643 |
| 2018-05-07 | $8.36 | $9.52 | 3,361 |
| 2018-05-04 | $8.31 | $9.46 | 4,831 |
| 2018-05-03 | $8.33 | $9.49 | 11,074 |
| 2018-05-02 | $8.35 | $9.51 | 4,074 |
| 2018-05-01 | $8.29 | $9.44 | 3,175 |
| 2018-04-30 | $8.31 | $9.46 | 2,995 |
| 2018-04-27 | $7.95 | $9.05 | 2,216 |
| 2018-04-26 | $8.23 | $9.37 | 1,879 |
| 2018-04-25 | $8.16 | $9.29 | 5,168 |
| 2018-04-24 | $7.98 | $9.08 | 2,499 |
| 2018-04-23 | $8.07 | $9.19 | 13,110 |
| 2018-04-20 | $8.39 | $9.55 | 5,450 |
| 2018-04-19 | $8.35 | $9.51 | 16,896 |
| 2018-04-18 | $8.35 | $9.43 | 12,654 |
| 2018-04-17 | $8.28 | $9.35 | 7,450 |
| 2018-04-16 | $8.17 | $9.23 | 14,466 |
| 2018-04-13 | $8.05 | $9.09 | 9,489 |
| 2018-04-12 | $8.01 | $9.05 | 2,425 |
| 2018-04-11 | $7.97 | $9.00 | 11,138 |
| 2018-04-10 | $7.96 | $8.99 | 6,932 |
| 2018-04-09 | $7.89 | $8.91 | 39,583 |
| 2018-04-06 | $7.79 | $8.80 | 11,399 |
| 2018-04-05 | $7.68 | $8.67 | 2,087 |
| 2018-04-04 | $7.64 | $8.63 | 2,870 |
| 2018-04-03 | $7.70 | $8.70 | 11,562 |
| 2018-04-02 | $7.58 | $8.56 | 10,849 |
| 2018-03-29 | $7.74 | $8.74 | 3,847 |
| 2018-03-28 | $7.48 | $8.45 | 1,984 |
| 2018-03-27 | $7.95 | $8.98 | 2,467 |
| 2018-03-26 | $7.87 | $8.89 | 4,942 |
| 2018-03-23 | $7.82 | $8.83 | 4,063 |
| 2018-03-22 | $7.81 | $8.82 | 4,459 |
| 2018-03-21 | $8.01 | $9.05 | 7,016 |
| 2018-03-20 | $8.06 | $9.10 | 5,445 |
| 2018-03-19 | $7.78 | $8.79 | 3,277 |
| 2018-03-16 | $8.22 | $9.28 | 4,071 |
| 2018-03-15 | $8.22 | $9.28 | 6,022 |
| 2018-03-14 | $8.04 | $9.08 | 2,454 |
| 2018-03-13 | $7.97 | $9.00 | 2,822 |
| 2018-03-12 | $7.84 | $8.86 | 3,442 |
| 2018-03-09 | $7.86 | $8.88 | 5,353 |
| 2018-03-08 | $7.82 | $8.83 | 5,764 |
| 2018-03-07 | $7.54 | $8.52 | 4,113 |
| 2018-03-06 | $7.56 | $8.54 | 2,026 |
| 2018-03-05 | $7.35 | $8.30 | 6,784 |
| 2018-03-02 | $7.27 | $8.21 | 2,781 |
| 2018-03-01 | $7.38 | $8.34 | 4,761 |
| 2018-02-28 | $7.42 | $8.38 | 8,204 |
| 2018-02-27 | $7.58 | $8.56 | 8,018 |
| 2018-02-26 | $7.69 | $8.69 | 3,665 |
| 2018-02-23 | $7.74 | $8.74 | 3,175 |
| 2018-02-22 | $7.72 | $8.72 | 9,962 |
| 2018-02-21 | $7.84 | $8.86 | 8,051 |
| 2018-02-20 | $7.92 | $8.95 | 6,133 |
| 2018-02-16 | $7.81 | $8.82 | 5,254 |
| 2018-02-15 | $7.91 | $8.93 | 2,170 |
| 2018-02-14 | $7.78 | $8.79 | 8,158 |
| 2018-02-13 | $7.77 | $8.78 | 15,946 |
| 2018-02-12 | $7.82 | $8.83 | 8,223 |
| 2018-02-09 | $7.54 | $8.52 | 4,163 |
| 2018-02-08 | $7.65 | $8.64 | 5,014 |
| 2018-02-07 | $7.66 | $8.65 | 9,971 |
| 2018-02-06 | $7.47 | $8.44 | 8,016 |
| 2018-02-05 | $7.52 | $8.49 | 3,753 |
| 2018-02-02 | $7.66 | $8.65 | 8,715 |
| 2018-02-01 | $8.10 | $9.15 | 5,146 |
| 2018-01-31 | $8.25 | $9.32 | 8,521 |
| 2018-01-30 | $8.21 | $9.27 | 6,428 |
| 2018-01-29 | $8.39 | $9.48 | 5,807 |
| 2018-01-26 | $8.55 | $9.66 | 5,569 |
| 2018-01-25 | $8.44 | $9.53 | 36,158 |
| 2018-01-24 | $8.39 | $9.48 | 10,489 |
| 2018-01-23 | $8.38 | $9.46 | 7,278 |
| 2018-01-22 | $8.26 | $9.33 | 10,636 |
| 2018-01-19 | $8.24 | $9.31 | 10,308 |
| 2018-01-18 | $8.35 | $9.43 | 7,529 |
| 2018-01-17 | $8.14 | $9.19 | 2,142 |
| 2018-01-16 | $8.34 | $9.42 | 9,911 |
| 2018-01-12 | $8.50 | $9.60 | 9,429 |
| 2018-01-11 | $8.32 | $9.40 | 6,069 |
| 2018-01-10 | $8.38 | $9.46 | 6,680 |
| 2018-01-09 | $8.21 | $9.27 | 6,038 |
| 2018-01-08 | $8.17 | $9.23 | 10,355 |
| 2018-01-05 | $8.22 | $9.28 | 4,256 |
| 2018-01-04 | $8.21 | $9.27 | 5,965 |
| 2018-01-03 | $8.18 | $9.24 | 11,781 |
| 2018-01-02 | $8.23 | $9.30 | 11,444 |