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
- 2010-04-05 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 | $1.05 | $1.05 | 200,600 |
| 2018-12-28 | $1.16 | $1.16 | 104,900 |
| 2018-12-27 | $1.24 | $1.24 | 142,000 |
| 2018-12-26 | $1.29 | $1.29 | 126,100 |
| 2018-12-24 | $1.40 | $1.40 | 40,100 |
| 2018-12-21 | $1.37 | $1.37 | 136,000 |
| 2018-12-20 | $1.46 | $1.46 | 183,400 |
| 2018-12-19 | $1.52 | $1.52 | 222,800 |
| 2018-12-18 | $1.77 | $1.77 | 118,100 |
| 2018-12-17 | $1.87 | $1.87 | 95,800 |
| 2018-12-14 | $1.84 | $1.84 | 44,900 |
| 2018-12-13 | $1.94 | $1.94 | 58,700 |
| 2018-12-12 | $1.88 | $1.88 | 55,100 |
| 2018-12-11 | $1.89 | $1.89 | 60,400 |
| 2018-12-10 | $1.95 | $1.95 | 122,800 |
| 2018-12-07 | $1.99 | $1.99 | 74,900 |
| 2018-12-06 | $1.95 | $1.95 | 70,700 |
| 2018-12-04 | $1.96 | $1.96 | 52,200 |
| 2018-12-03 | $1.98 | $1.98 | 57,300 |
| 2018-11-30 | $1.92 | $1.92 | 37,300 |
| 2018-11-29 | $1.90 | $1.90 | 84,100 |
| 2018-11-28 | $2.01 | $2.01 | 93,100 |
| 2018-11-27 | $1.85 | $1.85 | 163,500 |
| 2018-11-26 | $2.06 | $2.06 | 86,600 |
| 2018-11-23 | $2.07 | $2.07 | 20,900 |
| 2018-11-21 | $2.12 | $2.12 | 31,800 |
| 2018-11-20 | $2.09 | $2.09 | 71,800 |
| 2018-11-19 | $2.14 | $2.14 | 44,600 |
| 2018-11-16 | $2.28 | $2.28 | 68,200 |
| 2018-11-15 | $2.32 | $2.32 | 57,900 |
| 2018-11-14 | $2.22 | $2.22 | 73,200 |
| 2018-11-13 | $2.29 | $2.29 | 124,500 |
| 2018-11-12 | $2.42 | $2.42 | 52,600 |
| 2018-11-09 | $2.50 | $2.50 | 55,600 |
| 2018-11-08 | $2.53 | $2.53 | 117,700 |
| 2018-11-07 | $2.64 | $2.64 | 222,300 |
| 2018-11-06 | $2.48 | $2.48 | 165,300 |
| 2018-11-05 | $2.64 | $2.64 | 122,400 |
| 2018-11-02 | $2.48 | $2.48 | 201,700 |
| 2018-11-01 | $2.19 | $2.19 | 60,400 |
| 2018-10-31 | $2.11 | $2.11 | 97,900 |
| 2018-10-30 | $2.12 | $2.12 | 131,600 |
| 2018-10-29 | $2.03 | $2.03 | 158,600 |
| 2018-10-26 | $2.23 | $2.23 | 83,600 |
| 2018-10-25 | $2.05 | $2.05 | 245,100 |
| 2018-10-24 | $2.22 | $2.22 | 138,200 |
| 2018-10-23 | $2.39 | $2.39 | 219,300 |
| 2018-10-22 | $2.52 | $2.52 | 100,600 |
| 2018-10-19 | $2.64 | $2.64 | 87,700 |
| 2018-10-18 | $2.72 | $2.72 | 209,700 |
| 2018-10-17 | $2.64 | $2.64 | 134,200 |
| 2018-10-16 | $2.64 | $2.64 | 215,700 |
| 2018-10-15 | $2.70 | $2.70 | 212,900 |
| 2018-10-12 | $2.77 | $2.77 | 151,800 |
| 2018-10-11 | $2.56 | $2.56 | 133,300 |
| 2018-10-10 | $2.67 | $2.67 | 164,900 |
| 2018-10-09 | $2.84 | $2.84 | 128,600 |
| 2018-10-08 | $2.77 | $2.77 | 81,400 |
| 2018-10-05 | $2.80 | $2.80 | 111,600 |
| 2018-10-04 | $2.77 | $2.77 | 51,500 |
| 2018-10-03 | $2.82 | $2.82 | 99,400 |
| 2018-10-02 | $2.88 | $2.88 | 81,600 |
| 2018-10-01 | $2.86 | $2.86 | 114,500 |
| 2018-09-28 | $2.95 | $2.95 | 192,000 |
| 2018-09-27 | $2.81 | $2.81 | 144,400 |
| 2018-09-26 | $2.90 | $2.90 | 218,400 |
| 2018-09-25 | $2.97 | $2.97 | 154,400 |
| 2018-09-24 | $3.05 | $3.05 | 211,500 |
| 2018-09-21 | $3.17 | $3.17 | 239,600 |
| 2018-09-20 | $3.26 | $3.26 | 278,200 |
| 2018-09-19 | $3.05 | $3.05 | 425,800 |
| 2018-09-18 | $3.03 | $3.03 | 319,400 |
| 2018-09-17 | $3.19 | $3.19 | 378,100 |
| 2018-09-14 | $2.96 | $2.96 | 144,100 |
| 2018-09-13 | $2.89 | $2.89 | 88,300 |
| 2018-09-12 | $3.00 | $3.00 | 129,600 |
| 2018-09-11 | $3.09 | $3.09 | 157,300 |
| 2018-09-10 | $3.24 | $3.24 | 214,700 |
| 2018-09-07 | $2.92 | $2.92 | 119,500 |
| 2018-09-06 | $2.98 | $2.98 | 302,700 |
| 2018-09-05 | $3.06 | $3.06 | 292,600 |
| 2018-09-04 | $3.35 | $3.35 | 221,000 |
| 2018-08-31 | $3.40 | $3.40 | 275,300 |
| 2018-08-30 | $3.21 | $3.21 | 373,000 |
| 2018-08-29 | $3.15 | $3.15 | 338,600 |
| 2018-08-28 | $3.25 | $3.25 | 425,600 |
| 2018-08-27 | $3.63 | $3.63 | 600,200 |
| 2018-08-24 | $3.96 | $3.96 | 782,200 |
| 2018-08-23 | $3.90 | $3.90 | 367,400 |
| 2018-08-22 | $4.23 | $4.23 | 527,600 |
| 2018-08-21 | $3.97 | $3.97 | 987,000 |
| 2018-08-20 | $3.42 | $3.42 | 692,600 |
| 2018-08-17 | $2.52 | $2.52 | 134,600 |
| 2018-08-16 | $2.59 | $2.59 | 419,300 |
| 2018-08-15 | $2.48 | $2.48 | 488,700 |
| 2018-08-14 | $2.15 | $2.15 | 137,000 |
| 2018-08-13 | $2.18 | $2.18 | 173,700 |
| 2018-08-10 | $2.30 | $2.30 | 259,100 |
| 2018-08-09 | $2.66 | $2.66 | 163,500 |
| 2018-08-08 | $2.80 | $2.80 | 185,100 |
| 2018-08-07 | $3.04 | $3.04 | 49,700 |
| 2018-08-06 | $3.15 | $3.15 | 162,800 |
| 2018-08-03 | $3.17 | $3.17 | 82,400 |
| 2018-08-02 | $3.30 | $3.30 | 36,800 |
| 2018-08-01 | $3.38 | $3.38 | 45,800 |
| 2018-07-31 | $3.27 | $3.27 | 93,200 |
| 2018-07-30 | $3.30 | $3.30 | 112,500 |
| 2018-07-27 | $3.72 | $3.72 | 38,600 |
| 2018-07-26 | $3.80 | $3.80 | 44,500 |
| 2018-07-25 | $3.92 | $3.92 | 50,600 |
| 2018-07-24 | $4.00 | $4.00 | 67,100 |
| 2018-07-23 | $4.10 | $4.10 | 24,500 |
| 2018-07-20 | $4.05 | $4.05 | 51,800 |
| 2018-07-19 | $4.03 | $4.03 | 16,600 |
| 2018-07-18 | $4.07 | $4.07 | 49,700 |
| 2018-07-17 | $4.05 | $4.05 | 57,600 |
| 2018-07-16 | $4.03 | $4.03 | 30,600 |
| 2018-07-13 | $4.17 | $4.17 | 28,900 |
| 2018-07-12 | $4.36 | $4.36 | 83,100 |
| 2018-07-11 | $3.91 | $3.91 | 75,500 |
| 2018-07-10 | $3.74 | $3.74 | 120,300 |
| 2018-07-09 | $4.06 | $4.06 | 115,600 |
| 2018-07-06 | $4.21 | $4.21 | 37,600 |
| 2018-07-05 | $4.23 | $4.23 | 64,700 |
| 2018-07-03 | $4.46 | $4.46 | 23,500 |
| 2018-07-02 | $4.50 | $4.50 | 44,000 |
| 2018-06-29 | $4.45 | $4.45 | 107,500 |
| 2018-06-28 | $4.74 | $4.74 | 109,400 |
| 2018-06-27 | $4.45 | $4.45 | 135,800 |
| 2018-06-26 | $4.94 | $4.94 | 115,800 |
| 2018-06-25 | $5.18 | $5.18 | 65,600 |
| 2018-06-22 | $5.25 | $5.25 | 87,100 |
| 2018-06-21 | $5.34 | $5.34 | 83,400 |
| 2018-06-20 | $5.27 | $5.27 | 96,900 |
| 2018-06-19 | $5.06 | $5.06 | 131,300 |
| 2018-06-18 | $5.14 | $5.14 | 121,500 |
| 2018-06-15 | $5.27 | $5.27 | 93,100 |
| 2018-06-14 | $5.29 | $5.29 | 85,400 |
| 2018-06-13 | $5.28 | $5.28 | 129,700 |
| 2018-06-12 | $5.33 | $5.33 | 80,800 |
| 2018-06-11 | $5.45 | $5.45 | 100,500 |
| 2018-06-08 | $5.51 | $5.51 | 256,700 |
| 2018-06-07 | $5.46 | $5.46 | 213,100 |
| 2018-06-06 | $5.70 | $5.70 | 356,500 |
| 2018-06-05 | $5.44 | $5.44 | 172,700 |
| 2018-06-04 | $5.27 | $5.27 | 194,900 |
| 2018-06-01 | $5.50 | $5.50 | 116,900 |
| 2018-05-31 | $5.55 | $5.55 | 81,000 |
| 2018-05-30 | $5.46 | $5.46 | 114,800 |
| 2018-05-29 | $5.46 | $5.46 | 96,700 |
| 2018-05-25 | $5.49 | $5.49 | 112,400 |
| 2018-05-24 | $5.25 | $5.25 | 162,500 |
| 2018-05-23 | $5.43 | $5.43 | 102,000 |
| 2018-05-22 | $5.60 | $5.60 | 177,200 |
| 2018-05-21 | $5.50 | $5.50 | 810,300 |
| 2018-05-18 | $5.76 | $5.76 | 429,700 |
| 2018-05-17 | $5.12 | $5.12 | 265,700 |
| 2018-05-16 | $5.40 | $5.40 | 478,200 |
| 2018-05-15 | $6.04 | $6.04 | 626,300 |
| 2018-05-14 | $4.76 | $4.76 | 115,600 |
| 2018-05-11 | $4.65 | $4.65 | 43,000 |
| 2018-05-10 | $4.64 | $4.64 | 51,400 |
| 2018-05-09 | $4.60 | $4.60 | 44,700 |
| 2018-05-08 | $4.65 | $4.65 | 48,100 |
| 2018-05-07 | $4.79 | $4.79 | 46,700 |
| 2018-05-04 | $4.75 | $4.75 | 54,600 |
| 2018-05-03 | $4.37 | $4.37 | 43,500 |
| 2018-05-02 | $4.45 | $4.45 | 151,500 |
| 2018-05-01 | $4.54 | $4.54 | 64,200 |
| 2018-04-30 | $4.84 | $4.84 | 73,200 |
| 2018-04-27 | $4.65 | $4.65 | 66,200 |
| 2018-04-26 | $4.40 | $4.40 | 52,500 |
| 2018-04-25 | $4.60 | $4.60 | 95,500 |
| 2018-04-24 | $4.79 | $4.79 | 85,600 |
| 2018-04-23 | $4.83 | $4.83 | 200,100 |
| 2018-04-20 | $4.75 | $4.75 | 90,000 |
| 2018-04-19 | $4.60 | $4.60 | 96,000 |
| 2018-04-18 | $4.51 | $4.51 | 237,400 |
| 2018-04-17 | $4.89 | $4.89 | 277,300 |
| 2018-04-16 | $5.64 | $5.64 | 401,100 |
| 2018-04-13 | $5.54 | $5.54 | 437,600 |
| 2018-04-12 | $4.51 | $4.51 | 199,200 |
| 2018-04-11 | $4.97 | $4.97 | 496,800 |
| 2018-04-10 | $3.94 | $3.94 | 192,100 |
| 2018-04-09 | $3.15 | $3.15 | 87,900 |
| 2018-04-06 | $3.47 | $3.47 | 76,800 |
| 2018-04-05 | $3.61 | $3.61 | 299,800 |
| 2018-04-04 | $2.84 | $2.84 | 178,900 |
| 2018-04-03 | $3.10 | $3.10 | 73,700 |
| 2018-04-02 | $3.26 | $3.26 | 118,500 |
| 2018-03-29 | $3.43 | $3.43 | 129,000 |
| 2018-03-28 | $3.78 | $3.78 | 58,400 |
| 2018-03-27 | $3.93 | $3.93 | 39,200 |
| 2018-03-26 | $4.00 | $4.00 | 55,800 |
| 2018-03-23 | $4.01 | $4.01 | 29,900 |
| 2018-03-22 | $4.16 | $4.16 | 62,000 |
| 2018-03-21 | $4.22 | $4.22 | 69,500 |
| 2018-03-20 | $4.10 | $4.10 | 77,100 |
| 2018-03-19 | $4.30 | $4.30 | 121,100 |
| 2018-03-16 | $4.71 | $4.71 | 56,300 |
| 2018-03-15 | $4.55 | $4.55 | 232,600 |
| 2018-03-14 | $4.48 | $4.48 | 363,200 |
| 2018-03-13 | $3.73 | $3.73 | 320,900 |
| 2018-03-12 | $4.25 | $4.25 | 242,000 |
| 2018-03-09 | $4.58 | $4.58 | 235,200 |
| 2018-03-08 | $5.15 | $5.15 | 75,900 |
| 2018-03-07 | $5.34 | $5.34 | 85,600 |
| 2018-03-06 | $5.13 | $5.13 | 285,700 |
| 2018-03-05 | $5.55 | $5.55 | 109,000 |
| 2018-03-02 | $5.73 | $5.73 | 75,700 |
| 2018-03-01 | $5.63 | $5.63 | 115,800 |
| 2018-02-28 | $6.02 | $6.02 | 172,400 |
| 2018-02-27 | $5.67 | $5.67 | 369,400 |
| 2018-02-26 | $6.13 | $6.13 | 286,800 |
| 2018-02-23 | $7.03 | $7.03 | 103,900 |
| 2018-02-22 | $7.47 | $7.47 | 87,500 |
| 2018-02-21 | $7.60 | $7.60 | 74,100 |
| 2018-02-20 | $7.94 | $7.94 | 149,900 |
| 2018-02-16 | $7.84 | $7.84 | 136,200 |
| 2018-02-15 | $8.07 | $8.07 | 60,600 |
| 2018-02-14 | $8.14 | $8.14 | 86,900 |
| 2018-02-13 | $8.07 | $8.07 | 60,900 |
| 2018-02-12 | $7.97 | $7.97 | 71,700 |
| 2018-02-09 | $8.24 | $8.24 | 87,000 |
| 2018-02-08 | $8.50 | $8.50 | 159,700 |
| 2018-02-07 | $8.15 | $8.15 | 261,200 |
| 2018-02-06 | $8.40 | $8.40 | 360,900 |
| 2018-02-05 | $7.64 | $7.64 | 339,100 |
| 2018-02-02 | $6.97 | $6.97 | 570,700 |
| 2018-02-01 | $7.75 | $7.75 | 433,800 |
| 2018-01-31 | $9.08 | $9.08 | 177,100 |
| 2018-01-30 | $9.25 | $9.25 | 191,000 |
| 2018-01-29 | $9.65 | $9.65 | 234,500 |
| 2018-01-26 | $10.01 | $10.01 | 261,400 |
| 2018-01-25 | $10.05 | $10.05 | 233,300 |
| 2018-01-24 | $11.03 | $11.03 | 466,800 |
| 2018-01-23 | $10.55 | $10.55 | 506,800 |
| 2018-01-22 | $9.10 | $9.10 | 798,200 |
| 2018-01-19 | $10.30 | $10.30 | 280,700 |
| 2018-01-18 | $11.10 | $11.10 | 487,500 |
| 2018-01-17 | $11.75 | $11.75 | 294,100 |
| 2018-01-16 | $12.77 | $12.77 | 376,600 |
| 2018-01-12 | $11.60 | $11.60 | 594,000 |
| 2018-01-11 | $12.70 | $12.70 | 814,900 |
| 2018-01-10 | $14.00 | $14.00 | 847,400 |
| 2018-01-09 | $14.71 | $14.71 | 2,042,500 |
| 2018-01-08 | $12.09 | $12.09 | 1,313,200 |
| 2018-01-05 | $8.75 | $8.75 | 1,533,000 |
| 2018-01-04 | $9.34 | $9.34 | 2,712,800 |
| 2018-01-03 | $14.38 | $14.38 | 2,128,700 |
| 2018-01-02 | $8.65 | $8.65 | 1,054,600 |