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
- 2009-02-13 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 | $6.50 | $6.87 | 800 |
| 2018-12-28 | $6.32 | $6.68 | 9,300 |
| 2018-12-27 | $6.09 | $6.44 | 4,300 |
| 2018-12-26 | $6.07 | $6.42 | 1,100 |
| 2018-12-24 | $6.22 | $6.57 | 100 |
| 2018-12-21 | $6.22 | $6.57 | 0 |
| 2018-12-20 | $6.22 | $6.57 | 2,900 |
| 2018-12-19 | $6.34 | $6.70 | 3,400 |
| 2018-12-18 | $6.38 | $6.74 | 100 |
| 2018-12-17 | $6.38 | $6.74 | 100 |
| 2018-12-14 | $6.38 | $6.74 | 300 |
| 2018-12-13 | $6.43 | $6.80 | 800 |
| 2018-12-12 | $6.46 | $6.83 | 7,600 |
| 2018-12-11 | $6.35 | $6.71 | 9,700 |
| 2018-12-10 | $6.31 | $6.67 | 14,700 |
| 2018-12-07 | $6.47 | $6.84 | 2,200 |
| 2018-12-06 | $6.46 | $6.83 | 1,600 |
| 2018-12-04 | $6.98 | $7.38 | 4,800 |
| 2018-12-03 | $6.81 | $7.20 | 7,100 |
| 2018-11-30 | $6.60 | $6.98 | 9,500 |
| 2018-11-29 | $6.58 | $6.96 | 2,200 |
| 2018-11-28 | $6.75 | $7.13 | 3,000 |
| 2018-11-27 | $6.62 | $7.00 | 4,300 |
| 2018-11-26 | $6.62 | $7.00 | 6,700 |
| 2018-11-23 | $6.52 | $6.89 | 0 |
| 2018-11-21 | $6.52 | $6.89 | 1,100 |
| 2018-11-20 | $6.52 | $6.89 | 1,000 |
| 2018-11-19 | $6.67 | $7.05 | 20,400 |
| 2018-11-16 | $6.77 | $7.16 | 5,600 |
| 2018-11-15 | $6.77 | $7.16 | 15,100 |
| 2018-11-14 | $6.50 | $6.87 | 900 |
| 2018-11-13 | $6.61 | $6.99 | 600 |
| 2018-11-12 | $6.77 | $7.16 | 400 |
| 2018-11-09 | $6.68 | $7.06 | 10,300 |
| 2018-11-08 | $6.80 | $7.19 | 300 |
| 2018-11-07 | $7.05 | $7.45 | 0 |
| 2018-11-06 | $7.05 | $7.45 | 26,000 |
| 2018-11-05 | $6.90 | $7.29 | 0 |
| 2018-11-02 | $6.90 | $7.29 | 5,500 |
| 2018-11-01 | $6.91 | $7.30 | 0 |
| 2018-10-31 | $6.91 | $7.30 | 0 |
| 2018-10-30 | $6.91 | $7.30 | 1,500 |
| 2018-10-29 | $7.00 | $7.40 | 11,700 |
| 2018-10-26 | $6.88 | $7.27 | 0 |
| 2018-10-25 | $6.88 | $7.27 | 16,900 |
| 2018-10-24 | $6.92 | $7.31 | 18,200 |
| 2018-10-23 | $6.92 | $7.31 | 1,800 |
| 2018-10-22 | $7.11 | $7.52 | 200 |
| 2018-10-19 | $7.22 | $7.63 | 14,800 |
| 2018-10-18 | $7.22 | $7.63 | 14,600 |
| 2018-10-17 | $7.31 | $7.73 | 0 |
| 2018-10-16 | $7.31 | $7.73 | 1,300 |
| 2018-10-15 | $7.25 | $7.66 | 0 |
| 2018-10-12 | $7.25 | $7.66 | 0 |
| 2018-10-11 | $7.25 | $7.66 | 2,800 |
| 2018-10-10 | $7.50 | $7.93 | 8,100 |
| 2018-10-09 | $7.51 | $7.94 | 0 |
| 2018-10-08 | $7.51 | $7.94 | 2,200 |
| 2018-10-05 | $7.61 | $8.04 | 2,300 |
| 2018-10-04 | $7.70 | $8.14 | 0 |
| 2018-10-03 | $7.70 | $8.14 | 3,400 |
| 2018-10-02 | $7.76 | $8.20 | 13,200 |
| 2018-10-01 | $7.75 | $8.19 | 5,800 |
| 2018-09-28 | $7.80 | $8.24 | 700 |
| 2018-09-27 | $7.69 | $8.13 | 82,500 |
| 2018-09-26 | $7.69 | $8.13 | 47,200 |
| 2018-09-25 | $7.73 | $8.17 | 2,500 |
| 2018-09-24 | $7.50 | $7.93 | 6,800 |
| 2018-09-21 | $7.59 | $8.02 | 600 |
| 2018-09-20 | $7.11 | $7.52 | 3,100 |
| 2018-09-19 | $7.12 | $7.53 | 1,100 |
| 2018-09-18 | $7.01 | $7.41 | 1,000 |
| 2018-09-17 | $7.00 | $7.40 | 400 |
| 2018-09-14 | $7.19 | $7.60 | 700 |
| 2018-09-13 | $7.11 | $7.52 | 5,800 |
| 2018-09-12 | $7.13 | $7.54 | 4,900 |
| 2018-09-11 | $7.11 | $7.52 | 15,600 |
| 2018-09-10 | $6.86 | $7.25 | 0 |
| 2018-09-07 | $6.86 | $7.25 | 6,300 |
| 2018-09-06 | $7.07 | $7.47 | 900 |
| 2018-09-05 | $7.15 | $7.56 | 5,200 |
| 2018-09-04 | $7.10 | $7.50 | 5,300 |
| 2018-08-31 | $7.06 | $7.46 | 4,000 |
| 2018-08-30 | $7.26 | $7.67 | 200 |
| 2018-08-29 | $7.17 | $7.58 | 17,900 |
| 2018-08-28 | $7.28 | $7.70 | 0 |
| 2018-08-27 | $7.28 | $7.70 | 9,500 |
| 2018-08-24 | $7.08 | $7.48 | 5,000 |
| 2018-08-23 | $7.05 | $7.45 | 1,300 |
| 2018-08-22 | $7.06 | $7.46 | 700 |
| 2018-08-21 | $7.02 | $7.42 | 13,300 |
| 2018-08-20 | $7.00 | $7.40 | 4,900 |
| 2018-08-17 | $6.95 | $7.35 | 3,300 |
| 2018-08-16 | $6.91 | $7.30 | 9,100 |
| 2018-08-15 | $6.92 | $7.31 | 4,000 |
| 2018-08-14 | $7.08 | $7.48 | 12,000 |
| 2018-08-13 | $7.15 | $7.56 | 8,800 |
| 2018-08-10 | $7.23 | $7.64 | 5,700 |
| 2018-08-09 | $7.37 | $7.79 | 0 |
| 2018-08-08 | $7.37 | $7.79 | 400 |
| 2018-08-07 | $7.29 | $7.71 | 0 |
| 2018-08-06 | $7.29 | $7.71 | 2,000 |
| 2018-08-03 | $7.40 | $7.82 | 2,000 |
| 2018-08-02 | $7.48 | $7.91 | 0 |
| 2018-08-01 | $7.48 | $7.91 | 700 |
| 2018-07-31 | $7.48 | $7.91 | 19,600 |
| 2018-07-30 | $7.41 | $7.83 | 0 |
| 2018-07-27 | $7.41 | $7.83 | 800 |
| 2018-07-26 | $7.38 | $7.80 | 7,700 |
| 2018-07-25 | $7.38 | $7.80 | 2,400 |
| 2018-07-24 | $7.61 | $8.04 | 1,700 |
| 2018-07-23 | $7.33 | $7.75 | 0 |
| 2018-07-20 | $7.33 | $7.75 | 5,100 |
| 2018-07-19 | $7.37 | $7.79 | 0 |
| 2018-07-18 | $7.37 | $7.79 | 500 |
| 2018-07-17 | $7.33 | $7.75 | 400 |
| 2018-07-16 | $7.37 | $7.79 | 500 |
| 2018-07-13 | $7.56 | $7.99 | 2,700 |
| 2018-07-12 | $7.45 | $7.87 | 0 |
| 2018-07-11 | $7.45 | $7.87 | 1,900 |
| 2018-07-10 | $7.35 | $7.77 | 0 |
| 2018-07-09 | $7.35 | $7.77 | 0 |
| 2018-07-06 | $7.35 | $7.77 | 600 |
| 2018-07-05 | $7.55 | $7.98 | 10,800 |
| 2018-07-03 | $7.70 | $8.14 | 3,200 |
| 2018-07-02 | $7.49 | $7.92 | 400 |
| 2018-06-29 | $7.54 | $7.97 | 100 |
| 2018-06-28 | $7.60 | $8.03 | 8,700 |
| 2018-06-27 | $7.59 | $8.02 | 1,400 |
| 2018-06-26 | $7.36 | $7.78 | 0 |
| 2018-06-25 | $7.36 | $7.78 | 800 |
| 2018-06-22 | $7.60 | $8.03 | 600 |
| 2018-06-21 | $7.35 | $7.77 | 500 |
| 2018-06-20 | $7.42 | $7.84 | 0 |
| 2018-06-19 | $7.42 | $7.84 | 200 |
| 2018-06-18 | $7.54 | $7.97 | 0 |
| 2018-06-15 | $7.54 | $7.97 | 0 |
| 2018-06-14 | $7.54 | $7.97 | 800 |
| 2018-06-13 | $7.60 | $8.03 | 1,000 |
| 2018-06-12 | $7.55 | $7.98 | 3,100 |
| 2018-06-11 | $7.79 | $8.23 | 5,300 |
| 2018-06-08 | $7.83 | $8.28 | 129,400 |
| 2018-06-07 | $7.83 | $8.28 | 100,600 |
| 2018-06-06 | $7.66 | $8.10 | 2,300 |
| 2018-06-05 | $7.66 | $8.10 | 600 |
| 2018-06-04 | $7.61 | $8.04 | 0 |
| 2018-06-01 | $7.61 | $8.04 | 1,200 |
| 2018-05-31 | $7.63 | $8.07 | 13,100 |
| 2018-05-30 | $7.62 | $8.05 | 7,200 |
| 2018-05-29 | $7.35 | $7.77 | 3,200 |
| 2018-05-25 | $7.59 | $8.02 | 5,900 |
| 2018-05-24 | $7.59 | $8.02 | 104,400 |
| 2018-05-23 | $7.63 | $8.07 | 9,500 |
| 2018-05-22 | $7.91 | $8.36 | 6,300 |
| 2018-05-21 | $7.94 | $8.39 | 6,300 |
| 2018-05-18 | $7.83 | $8.28 | 2,700 |
| 2018-05-17 | $7.93 | $8.38 | 171,500 |
| 2018-05-16 | $7.65 | $8.09 | 0 |
| 2018-05-15 | $7.65 | $8.09 | 3,700 |
| 2018-05-14 | $7.69 | $8.13 | 11,400 |
| 2018-05-11 | $7.69 | $8.13 | 2,800 |
| 2018-05-10 | $7.68 | $8.12 | 1,400 |
| 2018-05-09 | $7.82 | $8.27 | 3,900 |
| 2018-05-08 | $7.61 | $8.04 | 2,300 |
| 2018-05-07 | $7.61 | $8.04 | 4,900 |
| 2018-05-04 | $7.50 | $7.93 | 20,600 |
| 2018-05-03 | $7.38 | $7.80 | 0 |
| 2018-05-02 | $7.38 | $7.80 | 4,300 |
| 2018-05-01 | $7.51 | $7.94 | 300 |
| 2018-04-30 | $7.33 | $7.75 | 13,800 |
| 2018-04-27 | $7.34 | $7.76 | 700 |
| 2018-04-26 | $7.39 | $7.81 | 129,200 |
| 2018-04-25 | $7.20 | $7.61 | 2,400 |
| 2018-04-24 | $7.44 | $7.86 | 7,800 |
| 2018-04-23 | $7.23 | $7.64 | 45,800 |
| 2018-04-20 | $7.20 | $7.61 | 122,800 |
| 2018-04-19 | $7.27 | $7.68 | 100 |
| 2018-04-18 | $7.04 | $7.44 | 0 |
| 2018-04-17 | $7.04 | $7.44 | 4,000 |
| 2018-04-16 | $7.06 | $7.46 | 1,200 |
| 2018-04-13 | $7.11 | $7.52 | 1,900 |
| 2018-04-12 | $7.09 | $7.49 | 88,700 |
| 2018-04-11 | $6.95 | $7.35 | 5,100 |
| 2018-04-10 | $7.02 | $7.42 | 6,000 |
| 2018-04-09 | $6.71 | $7.09 | 7,000 |
| 2018-04-06 | $6.79 | $7.18 | 4,300 |
| 2018-04-05 | $6.77 | $7.16 | 4,500 |
| 2018-04-04 | $6.59 | $6.97 | 9,300 |
| 2018-04-03 | $6.55 | $6.92 | 5,200 |
| 2018-04-02 | $6.50 | $6.87 | 100 |
| 2018-03-29 | $6.65 | $7.03 | 1,100 |
| 2018-03-28 | $6.65 | $7.03 | 10,100 |
| 2018-03-27 | $6.57 | $6.94 | 0 |
| 2018-03-26 | $6.57 | $6.94 | 200 |
| 2018-03-23 | $6.49 | $6.86 | 4,100 |
| 2018-03-22 | $6.46 | $6.83 | 600 |
| 2018-03-21 | $6.46 | $6.83 | 2,300 |
| 2018-03-20 | $6.42 | $6.79 | 7,800 |
| 2018-03-19 | $6.40 | $6.77 | 0 |
| 2018-03-16 | $6.40 | $6.77 | 800 |
| 2018-03-15 | $6.27 | $6.63 | 1,800 |
| 2018-03-14 | $6.41 | $6.78 | 0 |
| 2018-03-13 | $6.41 | $6.78 | 0 |
| 2018-03-12 | $6.41 | $6.78 | 1,300 |
| 2018-03-09 | $6.40 | $6.77 | 1,800 |
| 2018-03-08 | $6.36 | $6.72 | 1,500 |
| 2018-03-07 | $6.33 | $6.69 | 6,700 |
| 2018-03-06 | $6.37 | $6.73 | 6,400 |
| 2018-03-05 | $6.31 | $6.67 | 7,200 |
| 2018-03-02 | $6.50 | $6.87 | 0 |
| 2018-03-01 | $6.50 | $6.87 | 100 |
| 2018-02-28 | $6.50 | $6.87 | 0 |
| 2018-02-27 | $6.50 | $6.87 | 9,700 |
| 2018-02-26 | $6.89 | $7.28 | 17,800 |
| 2018-02-23 | $6.67 | $7.05 | 3,100 |
| 2018-02-22 | $6.54 | $6.91 | 0 |
| 2018-02-21 | $6.54 | $6.91 | 0 |
| 2018-02-20 | $6.54 | $6.91 | 800 |
| 2018-02-16 | $6.50 | $6.87 | 3,200 |
| 2018-02-15 | $6.49 | $6.86 | 13,600 |
| 2018-02-14 | $6.75 | $7.13 | 3,800 |
| 2018-02-13 | $6.50 | $6.87 | 400 |
| 2018-02-12 | $6.42 | $6.79 | 5,800 |
| 2018-02-09 | $6.52 | $6.89 | 14,200 |
| 2018-02-08 | $6.89 | $7.28 | 500 |
| 2018-02-07 | $6.45 | $6.82 | 8,500 |
| 2018-02-06 | $6.45 | $6.82 | 200 |
| 2018-02-05 | $6.70 | $7.08 | 20,700 |
| 2018-02-02 | $6.83 | $7.22 | 1,600 |
| 2018-02-01 | $7.15 | $7.56 | 4,000 |
| 2018-01-31 | $7.17 | $7.58 | 700 |
| 2018-01-30 | $7.08 | $7.48 | 1,700 |
| 2018-01-29 | $7.14 | $7.55 | 800 |
| 2018-01-26 | $7.30 | $7.72 | 13,300 |
| 2018-01-25 | $7.29 | $7.71 | 4,400 |
| 2018-01-24 | $7.32 | $7.74 | 0 |
| 2018-01-23 | $7.32 | $7.74 | 1,500 |
| 2018-01-22 | $6.99 | $7.39 | 3,400 |
| 2018-01-19 | $6.99 | $7.39 | 2,400 |
| 2018-01-18 | $6.97 | $7.37 | 1,100 |
| 2018-01-17 | $7.11 | $7.52 | 2,200 |
| 2018-01-16 | $7.10 | $7.50 | 1,000 |
| 2018-01-12 | $7.10 | $7.50 | 1,100 |
| 2018-01-11 | $7.17 | $7.58 | 500 |
| 2018-01-10 | $7.09 | $7.49 | 1,200 |
| 2018-01-09 | $7.14 | $7.55 | 2,300 |
| 2018-01-08 | $7.08 | $7.48 | 7,800 |
| 2018-01-05 | $7.18 | $7.59 | 700 |
| 2018-01-04 | $7.10 | $7.50 | 9,900 |
| 2018-01-03 | $6.90 | $7.29 | 14,000 |
| 2018-01-02 | $6.92 | $7.31 | 0 |